Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.66 | 17.73 | 17.56 | 17.61 | 28,709,640 | -0.09(-0.52%) |
Mar 30, 2004 | 17.68 | 17.78 | 17.65 | 17.71 | 21,926,344 | -0.04(-0.22%) |
Mar 29, 2004 | 17.60 | 17.84 | 17.60 | 17.74 | 28,534,780 | +0.21(+1.21%) |
Mar 26, 2004 | 17.62 | 17.69 | 17.50 | 17.53 | 23,272,700 | -0.12(-0.69%) |
Mar 25, 2004 | 17.48 | 17.70 | 17.46 | 17.65 | 37,424,872 | +0.37(+2.12%) |
Mar 24, 2004 | 17.20 | 17.53 | 17.17 | 17.29 | 32,295,972 | +0.11(+0.64%) |
Mar 23, 2004 | 17.16 | 17.35 | 17.09 | 17.18 | 31,600,258 | +0.03(+0.19%) |
Mar 22, 2004 | 17.20 | 17.26 | 16.98 | 17.14 | 30,760,522 | -0.15(-0.85%) |
Mar 19, 2004 | 17.37 | 17.44 | 17.25 | 17.29 | 30,381,318 | -0.10(-0.58%) |
Mar 18, 2004 | 17.16 | 17.47 | 17.10 | 17.39 | 30,737,478 | +0.17(+1.01%) |
Mar 17, 2004 | 17.11 | 17.45 | 17.11 | 17.22 | 27,045,754 | +0.11(+0.66%) |
Mar 16, 2004 | 17.17 | 17.23 | 16.90 | 17.11 | 27,062,698 | +0.02(+0.12%) |
Mar 15, 2004 | 17.13 | 17.35 | 17.02 | 17.09 | 36,598,352 | -0.17(-0.99%) |
Mar 12, 2004 | 17.11 | 17.27 | 17.09 | 17.26 | 31,189,200 | +0.17(+1.00%) |
Mar 11, 2004 | 17.21 | 17.36 | 17.00 | 17.09 | 50,562,448 | -0.25(-1.46%) |
Mar 10, 2004 | 17.69 | 17.78 | 17.32 | 17.34 | 46,601,316 | -0.45(-2.52%) |
Mar 09, 2004 | 17.76 | 17.96 | 17.72 | 17.79 | 33,099,110 | -0.05(-0.30%) |
Mar 08, 2004 | 17.72 | 17.99 | 17.71 | 17.84 | 27,373,788 | +0.06(+0.37%) |
Mar 05, 2004 | 17.94 | 17.94 | 17.76 | 17.78 | 33,426,126 | -0.24(-1.33%) |
Mar 04, 2004 | 17.94 | 18.09 | 17.74 | 18.02 | 37,817,292 | +0.20(+1.14%) |
Mar 03, 2004 | 17.57 | 17.88 | 17.55 | 17.81 | 33,914,108 | +0.24(+1.36%) |
Mar 02, 2004 | 17.82 | 17.83 | 17.55 | 17.57 | 36,503,468 | -0.27(-1.49%) |
Mar 01, 2004 | 17.61 | 17.86 | 17.57 | 17.84 | 36,611,908 | +0.26(+1.49%) |
Feb 27, 2004 | 17.53 | 17.73 | 17.48 | 17.58 | 42,813,352 | +0.05(+0.27%) |
Feb 26, 2004 | 17.56 | 17.63 | 17.45 | 17.53 | 35,456,336 | -0.14(-0.80%) |
Feb 25, 2004 | 17.63 | 17.71 | 17.54 | 17.67 | 41,679,808 | -0.02(-0.12%) |
Feb 24, 2004 | 17.69 | 17.71 | 17.54 | 17.69 | 46,691,456 | -0.03(-0.17%) |
Feb 23, 2004 | 17.54 | 17.75 | 17.48 | 17.72 | 69,129,840 | +0.18(+1.04%) |
Feb 20, 2004 | 17.32 | 17.57 | 17.30 | 17.54 | 57,073,624 | +0.31(+1.80%) |
Feb 19, 2004 | 17.17 | 17.40 | 17.03 | 17.23 | 69,864,192 | +0.35(+2.06%) |
Feb 18, 2004 | 17.00 | 17.01 | 16.73 | 16.88 | 27,074,220 | -0.09(-0.56%) |
Feb 17, 2004 | 16.93 | 17.07 | 16.67 | 16.97 | 26,075,550 | +0.35(+2.13%) |
Feb 13, 2004 | 16.92 | 16.92 | 16.58 | 16.62 | 24,172,758 | -0.19(-1.16%) |
Feb 12, 2004 | 16.75 | 16.95 | 16.75 | 16.81 | 27,028,810 | -0.03(-0.16%) |
Feb 11, 2004 | 17.03 | 17.20 | 16.79 | 16.84 | 35,929,408 | -0.14(-0.80%) |
Feb 10, 2004 | 16.86 | 17.00 | 16.77 | 16.98 | 31,175,984 | +0.06(+0.37%) |
Feb 09, 2004 | 16.84 | 16.98 | 16.83 | 16.91 | 28,535,456 | -0.08(-0.45%) |
Feb 06, 2004 | 16.67 | 16.99 | 16.59 | 16.99 | 51,177,508 | +0.39(+2.36%) |
Feb 05, 2004 | 16.48 | 16.68 | 16.46 | 16.60 | 42,604,944 | +0.25(+1.55%) |
Feb 04, 2004 | 16.22 | 16.51 | 16.21 | 16.35 | 39,450,340 | +0.11(+0.69%) |
Feb 03, 2004 | 16.14 | 16.27 | 16.08 | 16.23 | 28,028,836 | +0.09(+0.58%) |
Feb 02, 2004 | 15.99 | 16.22 | 15.98 | 16.14 | 39,930,868 | +0.25(+1.56%) |
Jan 30, 2004 | 16.01 | 16.14 | 15.89 | 15.89 | 26,473,052 | -0.19(-1.16%) |
Jan 29, 2004 | 15.75 | 16.08 | 15.71 | 16.08 | 35,586,464 | +0.36(+2.27%) |
Jan 28, 2004 | 16.06 | 16.11 | 15.68 | 15.72 | 33,980,868 | -0.34(-2.13%) |
Jan 27, 2004 | 16.08 | 16.22 | 16.04 | 16.06 | 32,284,790 | -0.05(-0.33%) |
Jan 26, 2004 | 16.00 | 16.14 | 15.87 | 16.11 | 30,998,074 | +0.12(+0.74%) |
Jan 23, 2004 | 15.78 | 16.06 | 15.66 | 16.00 | 42,560,888 | +0.30(+1.94%) |
Jan 22, 2004 | 15.78 | 15.84 | 15.63 | 15.69 | 25,944,406 | -0.08(-0.51%) |
Jan 21, 2004 | 15.61 | 15.80 | 15.61 | 15.77 | 30,706,302 | +0.15(+0.94%) |
Jan 20, 2004 | 15.72 | 15.77 | 15.57 | 15.63 | 27,047,450 | -0.16(-0.99%) |
Jan 16, 2004 | 15.83 | 15.86 | 15.68 | 15.78 | 32,937,466 | -0.00(-0.02%) |
Jan 15, 2004 | 15.69 | 15.83 | 15.52 | 15.78 | 34,321,440 | +0.10(+0.66%) |
Jan 14, 2004 | 15.57 | 15.69 | 15.57 | 15.68 | 26,475,086 | +0.11(+0.72%) |
Jan 13, 2004 | 15.46 | 15.57 | 15.38 | 15.57 | 28,726,922 | +0.07(+0.48%) |
Jan 12, 2004 | 15.52 | 15.58 | 15.37 | 15.50 | 30,327,776 | +0.03(+0.21%) |
Jan 09, 2004 | 15.68 | 15.68 | 15.42 | 15.46 | 37,552,628 | -0.25(-1.61%) |
Jan 08, 2004 | 15.98 | 16.03 | 15.61 | 15.72 | 45,523,348 | -0.06(-0.41%) |
Jan 07, 2004 | 15.74 | 15.79 | 15.58 | 15.78 | 41,440,900 | +0.04(+0.26%) |
Jan 06, 2004 | 15.45 | 15.76 | 15.43 | 15.74 | 45,119,748 | +0.36(+2.34%) |
Jan 05, 2004 | 15.58 | 15.58 | 15.22 | 15.38 | 45,583,668 | -0.05(-0.34%) |