Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.41 | 18.52 | 18.30 | 18.36 | 356,294 | -0.09(-0.50%) |
Mar 30, 2004 | 18.36 | 18.49 | 18.26 | 18.46 | 574,993 | +0.13(+0.73%) |
Mar 29, 2004 | 18.10 | 18.42 | 18.10 | 18.32 | 1,775,209 | +0.26(+1.44%) |
Mar 26, 2004 | 17.94 | 18.14 | 17.92 | 18.06 | 1,162,793 | +0.05(+0.27%) |
Mar 25, 2004 | 17.74 | 18.05 | 17.66 | 18.01 | 2,532,903 | +0.46(+2.60%) |
Mar 24, 2004 | 17.65 | 17.70 | 17.49 | 17.56 | 995,175 | -0.08(-0.44%) |
Mar 23, 2004 | 17.68 | 17.84 | 17.58 | 17.63 | 2,011,268 | +0.09(+0.52%) |
Mar 22, 2004 | 17.87 | 17.87 | 17.44 | 17.54 | 2,329,286 | -0.39(-2.19%) |
Mar 19, 2004 | 17.99 | 18.13 | 17.92 | 17.94 | 851,036 | -0.06(-0.35%) |
Mar 18, 2004 | 18.05 | 18.06 | 17.86 | 18.00 | 624,510 | -0.01(-0.04%) |
Mar 17, 2004 | 17.79 | 18.08 | 17.79 | 18.01 | 2,437,853 | +0.22(+1.26%) |
Mar 16, 2004 | 17.79 | 17.91 | 17.60 | 17.78 | 2,778,780 | +0.17(+0.96%) |
Mar 15, 2004 | 17.92 | 17.98 | 17.59 | 17.61 | 3,035,329 | -0.44(-2.41%) |
Mar 12, 2004 | 17.99 | 18.07 | 17.84 | 18.05 | 7,704,574 | +0.29(+1.62%) |
Mar 11, 2004 | 17.85 | 18.14 | 17.74 | 17.76 | 4,838,570 | -0.16(-0.90%) |
Mar 10, 2004 | 18.38 | 18.40 | 17.82 | 17.92 | 5,782,521 | -0.51(-2.78%) |
Mar 09, 2004 | 18.67 | 18.68 | 18.33 | 18.43 | 2,278,204 | -0.28(-1.50%) |
Mar 08, 2004 | 18.83 | 18.93 | 18.70 | 18.72 | 536,433 | -0.20(-1.08%) |
Mar 05, 2004 | 18.89 | 19.02 | 18.82 | 18.92 | 936,552 | -0.01(-0.04%) |
Mar 04, 2004 | 18.85 | 18.95 | 18.75 | 18.93 | 1,866,844 | +0.11(+0.56%) |
Mar 03, 2004 | 18.91 | 18.91 | 18.69 | 18.82 | 2,449,379 | -0.11(-0.59%) |
Mar 02, 2004 | 19.18 | 19.18 | 18.91 | 18.93 | 1,459,610 | -0.24(-1.25%) |
Mar 01, 2004 | 18.95 | 19.21 | 18.95 | 19.17 | 2,635,210 | +0.31(+1.64%) |
Feb 27, 2004 | 18.80 | 18.96 | 18.76 | 18.86 | 2,303,105 | +0.10(+0.52%) |
Feb 26, 2004 | 18.72 | 18.79 | 18.62 | 18.76 | 877,359 | +0.00(+0.00%) |
Feb 25, 2004 | 18.69 | 18.81 | 18.67 | 18.76 | 1,490,914 | +0.03(+0.15%) |
Feb 24, 2004 | 18.59 | 18.88 | 18.59 | 18.74 | 2,321,460 | +0.08(+0.45%) |
Feb 23, 2004 | 18.69 | 18.74 | 18.60 | 18.65 | 1,324,577 | +0.01(+0.04%) |
Feb 20, 2004 | 18.85 | 18.86 | 18.45 | 18.64 | 1,833,832 | -0.16(-0.86%) |
Feb 19, 2004 | 18.79 | 19.02 | 18.73 | 18.81 | 1,106,873 | +0.12(+0.64%) |
Feb 18, 2004 | 18.79 | 18.86 | 18.63 | 18.69 | 1,322,869 | -0.08(-0.41%) |
Feb 17, 2004 | 18.71 | 18.80 | 18.69 | 18.76 | 821,013 | +0.20(+1.06%) |
Feb 13, 2004 | 18.69 | 18.81 | 18.50 | 18.57 | 549,808 | -0.15(-0.79%) |
Feb 12, 2004 | 18.76 | 18.83 | 18.69 | 18.72 | 747,733 | -0.06(-0.30%) |
Feb 11, 2004 | 18.33 | 18.79 | 18.33 | 18.77 | 2,325,302 | +0.45(+2.46%) |
Feb 10, 2004 | 18.24 | 18.38 | 18.19 | 18.32 | 2,238,647 | +0.10(+0.54%) |
Feb 09, 2004 | 18.27 | 18.32 | 18.17 | 18.22 | 479,944 | +0.01(+0.08%) |
Feb 06, 2004 | 17.86 | 18.22 | 17.86 | 18.21 | 738,627 | +0.37(+2.05%) |
Feb 05, 2004 | 17.56 | 17.92 | 17.56 | 17.84 | 1,124,944 | +0.22(+1.24%) |
Feb 04, 2004 | 17.70 | 17.75 | 17.52 | 17.63 | 808,633 | -0.12(-0.67%) |
Feb 03, 2004 | 17.79 | 17.88 | 17.72 | 17.75 | 380,341 | -0.10(-0.55%) |
Feb 02, 2004 | 17.96 | 17.96 | 17.77 | 17.84 | 824,001 | -0.08(-0.47%) |
Jan 30, 2004 | 17.70 | 17.94 | 17.68 | 17.93 | 1,435,421 | +0.21(+1.19%) |
Jan 29, 2004 | 17.92 | 18.03 | 17.58 | 17.72 | 1,706,483 | -0.11(-0.63%) |
Jan 28, 2004 | 17.96 | 18.24 | 17.77 | 17.83 | 2,444,399 | -0.15(-0.82%) |
Jan 27, 2004 | 18.09 | 18.09 | 17.96 | 17.98 | 616,826 | -0.05(-0.27%) |
Jan 26, 2004 | 17.85 | 18.03 | 17.84 | 18.03 | 843,067 | +0.17(+0.94%) |
Jan 23, 2004 | 18.19 | 18.23 | 17.82 | 17.86 | 1,547,403 | -0.35(-1.93%) |
Jan 22, 2004 | 18.40 | 18.40 | 18.16 | 18.21 | 702,912 | -0.19(-1.03%) |
Jan 21, 2004 | 18.33 | 18.50 | 18.21 | 18.40 | 538,852 | +0.01(+0.08%) |
Jan 20, 2004 | 18.41 | 18.45 | 18.32 | 18.39 | 940,252 | +0.07(+0.38%) |
Jan 16, 2004 | 18.39 | 18.39 | 18.24 | 18.31 | 1,139,884 | -0.01(-0.04%) |
Jan 15, 2004 | 18.55 | 18.55 | 18.22 | 18.32 | 1,409,239 | -0.14(-0.76%) |
Jan 14, 2004 | 18.48 | 18.50 | 18.34 | 18.46 | 1,245,748 | +0.08(+0.42%) |
Jan 13, 2004 | 18.66 | 18.67 | 18.31 | 18.39 | 1,452,211 | -0.24(-1.28%) |
Jan 12, 2004 | 18.66 | 18.66 | 18.50 | 18.62 | 2,036,738 | -0.04(-0.19%) |
Jan 09, 2004 | 18.80 | 18.83 | 18.59 | 18.66 | 2,396,732 | -0.33(-1.74%) |
Jan 08, 2004 | 18.85 | 19.00 | 18.83 | 18.99 | 1,789,153 | +0.21(+1.12%) |
Jan 07, 2004 | 18.76 | 18.87 | 18.54 | 18.78 | 4,212,636 | -0.10(-0.52%) |
Jan 06, 2004 | 19.03 | 19.03 | 18.72 | 18.88 | 1,571,592 | -0.17(-0.89%) |
Jan 05, 2004 | 18.83 | 19.05 | 18.83 | 19.05 | 1,815,619 | +0.38(+2.03%) |