Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.30 | 18.11 | 17.10 | 18.05 | 127,200 | +0.09(+0.50%) |
Mar 30, 2004 | 17.95 | 18.05 | 17.65 | 17.96 | 155,200 | +0.01(+0.06%) |
Mar 29, 2004 | 17.10 | 17.98 | 17.05 | 17.95 | 190,500 | +0.85(+4.97%) |
Mar 26, 2004 | 17.15 | 17.42 | 17.00 | 17.10 | 54,000 | -0.14(-0.81%) |
Mar 25, 2004 | 17.05 | 17.38 | 16.83 | 17.24 | 68,100 | +0.31(+1.83%) |
Mar 24, 2004 | 16.80 | 17.05 | 16.32 | 16.93 | 462,900 | -0.03(-0.18%) |
Mar 23, 2004 | 16.92 | 17.03 | 16.56 | 16.96 | 71,700 | -0.04(-0.24%) |
Mar 22, 2004 | 17.28 | 17.30 | 16.80 | 17.00 | 101,000 | -0.22(-1.28%) |
Mar 19, 2004 | 17.15 | 17.50 | 17.08 | 17.22 | 142,500 | +0.22(+1.29%) |
Mar 18, 2004 | 17.44 | 17.44 | 16.80 | 17.00 | 319,100 | -0.43(-2.47%) |
Mar 17, 2004 | 17.11 | 17.65 | 17.11 | 17.43 | 177,000 | +0.32(+1.87%) |
Mar 16, 2004 | 16.60 | 17.15 | 16.54 | 17.11 | 144,800 | +0.51(+3.07%) |
Mar 15, 2004 | 16.95 | 16.95 | 16.32 | 16.60 | 115,000 | -0.41(-2.41%) |
Mar 12, 2004 | 16.81 | 17.02 | 16.80 | 17.01 | 86,800 | +0.20(+1.19%) |
Mar 11, 2004 | 16.73 | 16.90 | 16.67 | 16.81 | 101,100 | +0.08(+0.48%) |
Mar 10, 2004 | 16.80 | 16.86 | 16.66 | 16.73 | 86,600 | -0.12(-0.71%) |
Mar 09, 2004 | 16.73 | 16.96 | 16.67 | 16.85 | 98,500 | +0.20(+1.20%) |
Mar 08, 2004 | 16.90 | 16.98 | 16.65 | 16.65 | 57,000 | -0.27(-1.60%) |
Mar 05, 2004 | 16.72 | 16.97 | 16.55 | 16.92 | 90,900 | +0.21(+1.26%) |
Mar 04, 2004 | 16.35 | 16.73 | 16.23 | 16.71 | 53,600 | +0.32(+1.95%) |
Mar 03, 2004 | 16.34 | 16.57 | 16.09 | 16.39 | 33,100 | +0.03(+0.18%) |
Mar 02, 2004 | 16.70 | 16.70 | 16.22 | 16.36 | 92,500 | -0.47(-2.79%) |
Mar 01, 2004 | 16.35 | 16.91 | 16.22 | 16.83 | 134,300 | +0.63(+3.89%) |
Feb 27, 2004 | 16.20 | 16.33 | 16.02 | 16.20 | 240,600 | -0.18(-1.10%) |
Feb 26, 2004 | 16.10 | 16.55 | 15.85 | 16.38 | 215,800 | +0.09(+0.55%) |
Feb 25, 2004 | 16.05 | 16.29 | 15.95 | 16.29 | 108,400 | +0.38(+2.39%) |
Feb 24, 2004 | 16.40 | 16.40 | 15.88 | 15.91 | 486,000 | -0.64(-3.87%) |
Feb 23, 2004 | 16.50 | 16.59 | 16.16 | 16.55 | 307,600 | +0.09(+0.55%) |
Feb 20, 2004 | 16.90 | 16.95 | 16.40 | 16.46 | 261,200 | -0.53(-3.12%) |
Feb 19, 2004 | 17.03 | 17.09 | 16.93 | 16.99 | 273,700 | -0.04(-0.23%) |
Feb 18, 2004 | 17.10 | 17.15 | 16.95 | 17.03 | 148,800 | -0.03(-0.18%) |
Feb 17, 2004 | 17.05 | 17.15 | 17.04 | 17.06 | 178,800 | +0.01(+0.06%) |
Feb 13, 2004 | 17.15 | 17.45 | 17.01 | 17.05 | 138,400 | +0.01(+0.06%) |
Feb 12, 2004 | 17.10 | 17.18 | 16.99 | 17.04 | 330,100 | +0.00(+0.00%) |
Feb 11, 2004 | 17.15 | 17.21 | 16.71 | 17.04 | 317,800 | -0.06(-0.35%) |
Feb 10, 2004 | 17.51 | 17.52 | 17.10 | 17.10 | 403,800 | -0.40(-2.29%) |
Feb 09, 2004 | 17.51 | 17.62 | 17.44 | 17.50 | 312,100 | +0.00(+0.00%) |
Feb 06, 2004 | 17.90 | 17.90 | 17.28 | 17.50 | 825,900 | -1.11(-5.96%) |
Feb 05, 2004 | 18.87 | 18.87 | 18.55 | 18.61 | 129,400 | -0.38(-2.00%) |
Feb 04, 2004 | 18.83 | 19.00 | 18.81 | 18.99 | 149,700 | +0.09(+0.48%) |
Feb 03, 2004 | 18.80 | 18.97 | 18.71 | 18.90 | 65,600 | -0.01(-0.05%) |
Feb 02, 2004 | 18.65 | 19.00 | 18.65 | 18.91 | 115,000 | +0.16(+0.85%) |
Jan 30, 2004 | 18.55 | 18.75 | 18.46 | 18.75 | 123,200 | +0.05(+0.27%) |
Jan 29, 2004 | 18.65 | 18.72 | 18.55 | 18.70 | 199,000 | -0.01(-0.05%) |
Jan 28, 2004 | 18.70 | 18.96 | 18.65 | 18.71 | 210,800 | +0.01(+0.05%) |
Jan 27, 2004 | 18.70 | 18.78 | 18.66 | 18.70 | 609,700 | -0.13(-0.69%) |
Jan 26, 2004 | 18.62 | 18.99 | 18.62 | 18.83 | 178,900 | +0.17(+0.91%) |
Jan 23, 2004 | 18.75 | 18.79 | 18.60 | 18.66 | 204,800 | -0.06(-0.32%) |
Jan 22, 2004 | 19.06 | 19.25 | 18.63 | 18.72 | 280,200 | -0.34(-1.78%) |
Jan 21, 2004 | 18.30 | 19.06 | 18.30 | 19.06 | 244,300 | +0.76(+4.15%) |
Jan 20, 2004 | 18.05 | 18.59 | 18.01 | 18.30 | 382,700 | +0.22(+1.22%) |
Jan 16, 2004 | 18.00 | 18.08 | 17.74 | 18.08 | 304,300 | +0.50(+2.84%) |
Jan 15, 2004 | 16.58 | 17.58 | 16.55 | 17.58 | 290,600 | +0.98(+5.90%) |
Jan 14, 2004 | 16.34 | 16.60 | 16.34 | 16.60 | 101,900 | +0.26(+1.59%) |
Jan 13, 2004 | 16.45 | 16.45 | 16.14 | 16.34 | 81,900 | -0.16(-0.97%) |
Jan 12, 2004 | 16.10 | 16.50 | 15.90 | 16.50 | 140,200 | +0.50(+3.12%) |
Jan 09, 2004 | 15.80 | 16.20 | 15.80 | 16.00 | 126,200 | +0.17(+1.07%) |
Jan 08, 2004 | 15.69 | 15.88 | 15.65 | 15.83 | 166,900 | +0.14(+0.89%) |
Jan 07, 2004 | 15.77 | 15.82 | 15.66 | 15.69 | 92,000 | -0.16(-1.01%) |
Jan 06, 2004 | 15.66 | 16.09 | 15.66 | 15.85 | 90,700 | +0.15(+0.96%) |
Jan 05, 2004 | 15.60 | 15.78 | 15.56 | 15.70 | 127,600 | +0.03(+0.19%) |