Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.57 | 16.80 | 16.57 | 16.67 | 150,925 | +0.11(+0.64%) |
Mar 30, 2004 | 16.70 | 16.81 | 16.57 | 16.57 | 81,931 | -0.13(-0.79%) |
Mar 29, 2004 | 16.30 | 16.87 | 16.26 | 16.70 | 151,606 | +0.42(+2.60%) |
Mar 26, 2004 | 15.51 | 16.66 | 15.50 | 16.28 | 141,506 | +0.81(+5.24%) |
Mar 25, 2004 | 15.51 | 15.52 | 15.39 | 15.47 | 122,215 | -0.01(-0.06%) |
Mar 24, 2004 | 15.51 | 15.55 | 15.36 | 15.47 | 183,380 | +0.05(+0.34%) |
Mar 23, 2004 | 15.42 | 15.61 | 15.33 | 15.42 | 155,351 | +0.04(+0.29%) |
Mar 22, 2004 | 15.51 | 15.51 | 15.14 | 15.38 | 83,519 | -0.13(-0.85%) |
Mar 19, 2004 | 15.81 | 15.82 | 15.49 | 15.51 | 146,726 | -0.29(-1.84%) |
Mar 18, 2004 | 15.98 | 15.99 | 15.57 | 15.80 | 137,535 | -0.26(-1.65%) |
Mar 17, 2004 | 15.73 | 16.14 | 15.72 | 16.06 | 92,030 | +0.42(+2.70%) |
Mar 16, 2004 | 15.25 | 15.74 | 15.25 | 15.64 | 151,719 | +0.39(+2.54%) |
Mar 15, 2004 | 15.42 | 15.46 | 15.04 | 15.25 | 211,182 | -0.16(-1.03%) |
Mar 12, 2004 | 15.51 | 15.77 | 15.37 | 15.41 | 166,131 | -0.01(-0.06%) |
Mar 11, 2004 | 14.36 | 15.52 | 14.36 | 15.42 | 204,373 | -0.18(-1.13%) |
Mar 10, 2004 | 16.33 | 16.34 | 15.50 | 15.60 | 168,855 | -0.78(-4.74%) |
Mar 09, 2004 | 16.83 | 16.83 | 16.13 | 16.37 | 156,258 | -0.50(-2.98%) |
Mar 08, 2004 | 17.25 | 17.25 | 16.57 | 16.88 | 177,365 | -0.44(-2.55%) |
Mar 05, 2004 | 17.34 | 17.47 | 17.22 | 17.32 | 78,640 | -0.13(-0.76%) |
Mar 04, 2004 | 17.40 | 17.62 | 17.28 | 17.45 | 106,101 | -0.06(-0.35%) |
Mar 03, 2004 | 17.40 | 17.62 | 17.14 | 17.51 | 61,618 | +0.19(+1.12%) |
Mar 02, 2004 | 17.62 | 17.73 | 17.08 | 17.32 | 125,733 | -0.31(-1.75%) |
Mar 01, 2004 | 17.49 | 17.62 | 17.37 | 17.62 | 116,201 | +0.35(+2.04%) |
Feb 27, 2004 | 17.64 | 17.64 | 17.10 | 17.27 | 72,058 | -0.35(-2.00%) |
Feb 26, 2004 | 17.62 | 17.62 | 17.25 | 17.62 | 135,946 | +0.01(+0.05%) |
Feb 25, 2004 | 17.23 | 17.62 | 17.00 | 17.62 | 115,520 | +0.40(+2.30%) |
Feb 24, 2004 | 17.10 | 17.29 | 17.01 | 17.22 | 126,187 | +0.11(+0.67%) |
Feb 23, 2004 | 17.36 | 17.52 | 17.05 | 17.10 | 160,117 | -0.33(-1.87%) |
Feb 20, 2004 | 17.49 | 17.62 | 17.25 | 17.43 | 84,314 | -0.19(-1.10%) |
Feb 19, 2004 | 17.58 | 17.77 | 17.27 | 17.62 | 147,634 | +0.07(+0.40%) |
Feb 18, 2004 | 17.14 | 17.61 | 17.14 | 17.55 | 120,399 | +0.37(+2.15%) |
Feb 17, 2004 | 17.45 | 17.76 | 16.95 | 17.18 | 270,531 | -0.40(-2.26%) |
Feb 13, 2004 | 17.18 | 17.76 | 16.92 | 17.58 | 294,701 | +0.60(+3.53%) |
Feb 12, 2004 | 16.73 | 16.98 | 16.27 | 16.98 | 434,166 | +0.26(+1.53%) |
Feb 11, 2004 | 16.92 | 16.98 | 16.52 | 16.73 | 356,774 | -0.11(-0.63%) |
Feb 10, 2004 | 16.43 | 16.83 | 16.41 | 16.83 | 120,967 | +0.44(+2.69%) |
Feb 09, 2004 | 16.21 | 16.57 | 16.14 | 16.39 | 167,493 | +0.40(+2.48%) |
Feb 06, 2004 | 15.82 | 16.18 | 15.60 | 15.99 | 190,415 | +0.40(+2.54%) |
Feb 05, 2004 | 15.82 | 15.98 | 15.38 | 15.60 | 169,762 | -0.06(-0.39%) |
Feb 04, 2004 | 16.03 | 16.21 | 15.66 | 15.66 | 305,482 | -0.33(-2.04%) |
Feb 03, 2004 | 15.77 | 16.07 | 15.77 | 15.99 | 214,927 | +0.22(+1.40%) |
Feb 02, 2004 | 15.72 | 15.91 | 15.55 | 15.77 | 155,805 | +0.05(+0.34%) |
Jan 30, 2004 | 15.71 | 15.84 | 15.49 | 15.71 | 194,727 | +0.22(+1.42%) |
Jan 29, 2004 | 16.08 | 16.08 | 15.04 | 15.49 | 288,460 | +0.11(+0.74%) |
Jan 28, 2004 | 14.98 | 15.56 | 14.98 | 15.38 | 308,092 | +0.40(+2.65%) |
Jan 27, 2004 | 14.82 | 14.98 | 14.76 | 14.98 | 302,645 | +0.16(+1.07%) |
Jan 26, 2004 | 14.86 | 14.89 | 14.64 | 14.82 | 197,337 | -0.11(-0.77%) |
Jan 23, 2004 | 14.76 | 14.99 | 14.67 | 14.94 | 94,867 | +0.23(+1.56%) |
Jan 22, 2004 | 14.94 | 15.05 | 14.64 | 14.71 | 103,605 | -0.19(-1.24%) |
Jan 21, 2004 | 15.15 | 15.15 | 14.67 | 14.89 | 164,088 | -0.05(-0.35%) |
Jan 20, 2004 | 14.50 | 14.98 | 14.28 | 14.95 | 252,034 | +0.60(+4.18%) |
Jan 16, 2004 | 14.36 | 14.62 | 14.35 | 14.35 | 85,335 | +0.17(+1.18%) |
Jan 15, 2004 | 14.65 | 14.69 | 13.85 | 14.18 | 121,761 | -0.41(-2.78%) |
Jan 14, 2004 | 14.31 | 14.58 | 14.21 | 14.58 | 251,239 | +0.26(+1.85%) |
Jan 13, 2004 | 14.31 | 14.36 | 13.84 | 14.32 | 424,861 | +0.01(+0.06%) |
Jan 12, 2004 | 13.84 | 14.31 | 13.77 | 14.31 | 155,691 | +0.39(+2.79%) |
Jan 09, 2004 | 14.23 | 14.23 | 13.89 | 13.92 | 139,804 | -0.30(-2.11%) |
Jan 08, 2004 | 13.48 | 14.22 | 13.40 | 14.22 | 117,563 | +0.74(+5.49%) |
Jan 07, 2004 | 13.38 | 13.53 | 13.26 | 13.48 | 81,817 | +0.22(+1.66%) |
Jan 06, 2004 | 13.22 | 13.35 | 13.19 | 13.26 | 256,573 | +0.08(+0.60%) |
Jan 05, 2004 | 13.09 | 13.39 | 12.91 | 13.18 | 226,728 | +0.28(+2.19%) |