Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.65 | 16.65 | 16.34 | 16.50 | 1,103,949 | -0.14(-0.86%) |
Mar 30, 2004 | 16.54 | 16.69 | 16.34 | 16.64 | 1,208,029 | +0.10(+0.58%) |
Mar 29, 2004 | 16.26 | 16.55 | 16.19 | 16.54 | 1,632,760 | +0.37(+2.32%) |
Mar 26, 2004 | 15.90 | 16.30 | 15.81 | 16.17 | 1,518,134 | +0.29(+1.81%) |
Mar 25, 2004 | 14.93 | 16.03 | 14.81 | 15.88 | 3,299,042 | +0.96(+6.46%) |
Mar 24, 2004 | 15.14 | 15.16 | 14.80 | 14.92 | 1,217,696 | -0.14(-0.95%) |
Mar 23, 2004 | 15.29 | 15.30 | 15.00 | 15.06 | 1,158,688 | -0.07(-0.47%) |
Mar 22, 2004 | 15.42 | 15.58 | 14.96 | 15.13 | 866,537 | -0.45(-2.86%) |
Mar 19, 2004 | 15.90 | 15.90 | 15.47 | 15.58 | 1,039,543 | -0.28(-1.76%) |
Mar 18, 2004 | 15.84 | 15.99 | 15.71 | 15.86 | 1,449,334 | +0.02(+0.10%) |
Mar 17, 2004 | 15.33 | 15.93 | 15.25 | 15.84 | 1,417,319 | +0.55(+3.59%) |
Mar 16, 2004 | 15.45 | 15.64 | 15.21 | 15.29 | 1,591,078 | +0.04(+0.26%) |
Mar 15, 2004 | 15.10 | 15.36 | 15.06 | 15.25 | 1,893,650 | +0.15(+1.00%) |
Mar 12, 2004 | 15.14 | 15.33 | 15.00 | 15.10 | 2,728,926 | -0.04(-0.26%) |
Mar 11, 2004 | 14.55 | 15.47 | 14.55 | 15.14 | 3,164,705 | +0.63(+4.34%) |
Mar 10, 2004 | 14.60 | 15.13 | 14.24 | 14.51 | 2,287,371 | -0.09(-0.60%) |
Mar 09, 2004 | 14.51 | 14.79 | 14.46 | 14.60 | 701,189 | +0.04(+0.27%) |
Mar 08, 2004 | 14.70 | 14.74 | 14.48 | 14.56 | 609,162 | -0.14(-0.98%) |
Mar 05, 2004 | 14.66 | 14.83 | 14.55 | 14.70 | 584,931 | +0.04(+0.27%) |
Mar 04, 2004 | 14.74 | 14.74 | 14.38 | 14.66 | 1,680,845 | -0.07(-0.49%) |
Mar 03, 2004 | 14.85 | 14.96 | 14.62 | 14.74 | 612,803 | -0.22(-1.49%) |
Mar 02, 2004 | 14.54 | 14.99 | 14.54 | 14.96 | 706,588 | +0.18(+1.24%) |
Mar 01, 2004 | 14.85 | 14.92 | 14.54 | 14.78 | 1,040,170 | -0.08(-0.54%) |
Feb 27, 2004 | 14.95 | 15.17 | 14.81 | 14.85 | 999,367 | -0.10(-0.64%) |
Feb 26, 2004 | 14.78 | 15.09 | 14.62 | 14.95 | 693,028 | +0.17(+1.13%) |
Feb 25, 2004 | 14.66 | 14.88 | 14.50 | 14.78 | 1,600,871 | +0.26(+1.81%) |
Feb 24, 2004 | 14.46 | 14.62 | 14.38 | 14.52 | 879,970 | +0.09(+0.61%) |
Feb 23, 2004 | 14.54 | 14.67 | 14.34 | 14.43 | 948,896 | -0.10(-0.71%) |
Feb 20, 2004 | 14.89 | 14.95 | 14.42 | 14.54 | 1,356,176 | -0.36(-2.41%) |
Feb 19, 2004 | 15.13 | 15.19 | 14.86 | 14.89 | 1,198,613 | +0.00(+0.00%) |
Feb 18, 2004 | 15.13 | 15.19 | 14.89 | 14.89 | 1,211,670 | -0.12(-0.80%) |
Feb 17, 2004 | 14.93 | 15.06 | 14.87 | 15.01 | 2,033,260 | +0.57(+3.91%) |
Feb 13, 2004 | 14.84 | 14.96 | 14.43 | 14.45 | 1,145,757 | -0.37(-2.47%) |
Feb 12, 2004 | 14.82 | 15.23 | 14.76 | 14.81 | 2,152,783 | -0.01(-0.05%) |
Feb 11, 2004 | 14.34 | 14.87 | 14.28 | 14.82 | 2,609,027 | +0.57(+4.02%) |
Feb 10, 2004 | 13.90 | 14.33 | 13.90 | 14.25 | 2,162,450 | +0.35(+2.52%) |
Feb 09, 2004 | 14.11 | 14.16 | 13.76 | 13.90 | 3,050,958 | -0.02(-0.11%) |
Feb 06, 2004 | 13.38 | 14.09 | 13.26 | 13.91 | 6,861,486 | +0.97(+7.51%) |
Feb 05, 2004 | 13.95 | 14.14 | 12.83 | 12.94 | 16,346,187 | -2.47(-16.02%) |
Feb 04, 2004 | 15.65 | 15.65 | 14.55 | 15.41 | 2,777,639 | -0.35(-2.22%) |
Feb 03, 2004 | 16.11 | 16.11 | 15.71 | 15.76 | 1,225,104 | -0.37(-2.32%) |
Feb 02, 2004 | 16.06 | 16.38 | 15.89 | 16.14 | 835,275 | +0.08(+0.50%) |
Jan 30, 2004 | 16.13 | 16.26 | 15.52 | 16.06 | 1,409,284 | -0.10(-0.59%) |
Jan 29, 2004 | 16.93 | 16.93 | 15.93 | 16.15 | 2,082,727 | -0.84(-4.97%) |
Jan 28, 2004 | 17.26 | 17.44 | 16.89 | 17.00 | 876,832 | -0.42(-2.42%) |
Jan 27, 2004 | 17.60 | 17.63 | 17.35 | 17.42 | 880,347 | +0.06(+0.32%) |
Jan 26, 2004 | 17.32 | 17.44 | 17.14 | 17.36 | 408,158 | +0.13(+0.74%) |
Jan 23, 2004 | 17.16 | 17.51 | 17.05 | 17.24 | 752,036 | -0.01(-0.05%) |
Jan 22, 2004 | 17.03 | 17.52 | 17.03 | 17.24 | 927,679 | +0.15(+0.89%) |
Jan 21, 2004 | 16.61 | 17.28 | 16.55 | 17.09 | 1,100,057 | +0.41(+2.48%) |
Jan 20, 2004 | 17.14 | 17.27 | 16.59 | 16.68 | 818,828 | -0.14(-0.81%) |
Jan 16, 2004 | 17.26 | 17.27 | 16.65 | 16.81 | 1,084,112 | -0.53(-3.03%) |
Jan 15, 2004 | 16.87 | 17.40 | 16.57 | 17.34 | 2,788,561 | +0.36(+2.11%) |
Jan 14, 2004 | 17.11 | 17.48 | 16.65 | 16.98 | 1,396,352 | +0.18(+1.04%) |
Jan 13, 2004 | 17.24 | 17.48 | 16.69 | 16.81 | 1,957,429 | -0.24(-1.40%) |
Jan 12, 2004 | 16.81 | 17.15 | 16.81 | 17.05 | 2,016,311 | +0.24(+1.42%) |
Jan 09, 2004 | 16.87 | 17.18 | 16.77 | 16.81 | 1,489,258 | -0.18(-1.08%) |
Jan 08, 2004 | 16.97 | 17.12 | 16.97 | 16.99 | 1,441,047 | +0.15(+0.90%) |
Jan 07, 2004 | 16.48 | 16.88 | 16.48 | 16.84 | 2,229,995 | +0.31(+1.88%) |
Jan 06, 2004 | 16.41 | 16.61 | 16.28 | 16.53 | 1,445,442 | +0.18(+1.12%) |
Jan 05, 2004 | 16.34 | 16.50 | 16.12 | 16.34 | 1,371,870 | +0.01(+0.05%) |