Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.20 | 19.23 | 19.03 | 19.11 | 4,824,904 | -0.06(-0.31%) |
Mar 30, 2004 | 18.97 | 19.27 | 18.92 | 19.17 | 3,911,938 | +0.13(+0.67%) |
Mar 29, 2004 | 18.75 | 19.15 | 18.75 | 19.05 | 8,780,637 | +0.40(+2.15%) |
Mar 26, 2004 | 18.87 | 18.95 | 18.61 | 18.65 | 6,255,335 | -0.39(-2.04%) |
Mar 25, 2004 | 18.63 | 19.07 | 18.60 | 19.03 | 5,082,292 | +0.50(+2.71%) |
Mar 24, 2004 | 18.49 | 18.77 | 18.45 | 18.53 | 5,164,650 | -0.04(-0.22%) |
Mar 23, 2004 | 18.97 | 18.97 | 18.43 | 18.57 | 6,616,157 | -0.39(-2.08%) |
Mar 22, 2004 | 18.50 | 19.21 | 18.50 | 18.97 | 9,781,939 | +0.17(+0.89%) |
Mar 19, 2004 | 18.75 | 19.00 | 18.67 | 18.80 | 9,327,848 | +0.05(+0.29%) |
Mar 18, 2004 | 19.05 | 19.11 | 18.59 | 18.75 | 9,972,963 | -0.45(-2.37%) |
Mar 17, 2004 | 19.22 | 19.29 | 19.07 | 19.20 | 6,013,791 | +0.03(+0.14%) |
Mar 16, 2004 | 19.29 | 19.42 | 19.06 | 19.17 | 5,222,046 | +0.14(+0.74%) |
Mar 15, 2004 | 19.27 | 19.27 | 18.97 | 19.03 | 6,320,953 | -0.37(-1.93%) |
Mar 12, 2004 | 19.38 | 19.46 | 19.17 | 19.41 | 4,832,826 | +0.21(+1.08%) |
Mar 11, 2004 | 19.27 | 19.64 | 19.13 | 19.20 | 8,069,009 | -0.14(-0.73%) |
Mar 10, 2004 | 19.42 | 19.83 | 19.33 | 19.34 | 7,367,843 | -0.05(-0.24%) |
Mar 09, 2004 | 19.66 | 20.00 | 19.37 | 19.39 | 11,385,009 | -0.22(-1.13%) |
Mar 08, 2004 | 19.97 | 20.06 | 19.60 | 19.61 | 8,138,811 | -0.36(-1.81%) |
Mar 05, 2004 | 18.90 | 20.06 | 18.90 | 19.97 | 16,868,180 | +0.68(+3.50%) |
Mar 04, 2004 | 19.30 | 19.52 | 19.23 | 19.29 | 7,484,878 | -0.03(-0.17%) |
Mar 03, 2004 | 18.99 | 19.41 | 18.99 | 19.33 | 7,623,288 | +0.31(+1.65%) |
Mar 02, 2004 | 18.95 | 19.10 | 18.95 | 19.01 | 5,591,388 | +0.01(+0.04%) |
Mar 01, 2004 | 19.00 | 19.12 | 18.98 | 19.01 | 7,193,710 | +0.07(+0.39%) |
Feb 27, 2004 | 18.27 | 19.24 | 18.27 | 18.93 | 8,056,902 | +0.00(+0.00%) |
Feb 26, 2004 | 18.59 | 18.99 | 18.57 | 18.93 | 8,235,369 | +0.24(+1.29%) |
Feb 25, 2004 | 18.58 | 18.77 | 18.47 | 18.69 | 7,076,376 | +0.21(+1.12%) |
Feb 24, 2004 | 18.59 | 18.65 | 18.42 | 18.49 | 7,359,622 | -0.09(-0.50%) |
Feb 23, 2004 | 18.16 | 18.70 | 18.15 | 18.58 | 9,280,317 | +0.41(+2.25%) |
Feb 20, 2004 | 18.22 | 18.31 | 18.03 | 18.17 | 7,221,811 | -0.06(-0.33%) |
Feb 19, 2004 | 18.18 | 18.40 | 18.16 | 18.23 | 7,581,137 | +0.13(+0.74%) |
Feb 18, 2004 | 18.06 | 18.16 | 18.00 | 18.10 | 6,365,345 | +0.03(+0.18%) |
Feb 17, 2004 | 17.92 | 18.10 | 17.89 | 18.06 | 4,804,426 | +0.25(+1.39%) |
Feb 13, 2004 | 17.80 | 17.92 | 17.70 | 17.82 | 4,868,549 | -0.03(-0.19%) |
Feb 12, 2004 | 18.02 | 18.08 | 17.83 | 17.85 | 5,696,615 | -0.25(-1.37%) |
Feb 11, 2004 | 17.91 | 18.10 | 17.88 | 18.10 | 12,399,913 | +0.18(+1.01%) |
Feb 10, 2004 | 17.92 | 18.08 | 17.84 | 17.92 | 5,067,942 | -0.09(-0.48%) |
Feb 09, 2004 | 18.02 | 18.21 | 17.92 | 18.00 | 8,945,653 | -0.17(-0.92%) |
Feb 06, 2004 | 18.20 | 18.24 | 17.84 | 18.17 | 12,291,099 | +0.31(+1.72%) |
Feb 05, 2004 | 17.55 | 17.90 | 17.53 | 17.86 | 8,471,981 | +0.19(+1.10%) |
Feb 04, 2004 | 17.63 | 17.74 | 17.58 | 17.67 | 8,458,529 | +0.17(+0.99%) |
Feb 03, 2004 | 17.30 | 17.55 | 17.30 | 17.50 | 4,928,935 | +0.11(+0.62%) |
Feb 02, 2004 | 17.27 | 17.56 | 17.21 | 17.39 | 8,630,420 | +0.17(+0.97%) |
Jan 30, 2004 | 16.99 | 17.29 | 16.98 | 17.22 | 7,417,168 | +0.16(+0.94%) |
Jan 29, 2004 | 16.93 | 17.11 | 16.82 | 17.06 | 9,926,926 | +0.43(+2.57%) |
Jan 28, 2004 | 17.09 | 17.13 | 16.55 | 16.63 | 8,993,334 | -0.39(-2.32%) |
Jan 27, 2004 | 17.07 | 17.16 | 16.99 | 17.03 | 7,341,536 | +0.11(+0.67%) |
Jan 26, 2004 | 16.91 | 17.03 | 16.66 | 16.91 | 7,237,206 | +0.02(+0.12%) |
Jan 23, 2004 | 16.95 | 17.06 | 16.65 | 16.89 | 6,877,580 | -0.09(-0.55%) |
Jan 22, 2004 | 16.98 | 17.17 | 16.94 | 16.99 | 4,432,095 | -0.09(-0.51%) |
Jan 21, 2004 | 16.94 | 17.15 | 16.87 | 17.07 | 5,454,622 | +0.23(+1.39%) |
Jan 20, 2004 | 17.01 | 17.06 | 16.70 | 16.84 | 6,170,884 | -0.09(-0.55%) |
Jan 16, 2004 | 16.79 | 16.96 | 16.73 | 16.93 | 6,999,847 | +0.11(+0.64%) |
Jan 15, 2004 | 16.83 | 17.05 | 16.56 | 16.83 | 8,077,230 | +0.05(+0.32%) |
Jan 14, 2004 | 16.59 | 16.79 | 16.57 | 16.77 | 9,274,637 | +0.29(+1.75%) |
Jan 13, 2004 | 16.74 | 16.81 | 16.42 | 16.48 | 8,412,641 | -0.31(-1.87%) |
Jan 12, 2004 | 16.75 | 16.83 | 16.53 | 16.80 | 7,494,146 | -0.03(-0.16%) |
Jan 09, 2004 | 16.91 | 17.09 | 16.83 | 16.83 | 6,850,227 | -0.23(-1.37%) |
Jan 08, 2004 | 16.95 | 17.10 | 16.84 | 17.06 | 7,895,623 | +0.06(+0.35%) |
Jan 07, 2004 | 16.95 | 17.03 | 16.81 | 17.00 | 9,977,297 | +0.05(+0.32%) |
Jan 06, 2004 | 16.71 | 17.05 | 16.70 | 16.95 | 7,819,244 | +0.20(+1.20%) |
Jan 05, 2004 | 16.71 | 16.79 | 16.59 | 16.75 | 8,153,609 | +0.16(+0.97%) |