Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.08 | 18.30 | 18.00 | 18.22 | 3,350,420 | +0.17(+0.93%) |
Mar 30, 2004 | 17.79 | 18.13 | 17.73 | 18.05 | 1,313,050 | +0.32(+1.82%) |
Mar 29, 2004 | 17.76 | 17.90 | 17.69 | 17.73 | 2,271,187 | +0.09(+0.53%) |
Mar 26, 2004 | 17.48 | 17.79 | 17.48 | 17.64 | 1,247,993 | +0.20(+1.14%) |
Mar 25, 2004 | 17.61 | 17.61 | 17.39 | 17.44 | 1,634,308 | -0.07(-0.39%) |
Mar 24, 2004 | 17.85 | 17.95 | 17.45 | 17.51 | 1,629,316 | -0.38(-2.12%) |
Mar 23, 2004 | 18.07 | 18.10 | 17.74 | 17.88 | 1,936,725 | -0.12(-0.69%) |
Mar 22, 2004 | 18.18 | 18.18 | 17.98 | 18.01 | 1,576,175 | -0.17(-0.96%) |
Mar 19, 2004 | 18.57 | 18.57 | 18.18 | 18.18 | 940,745 | -0.46(-2.46%) |
Mar 18, 2004 | 18.51 | 18.67 | 18.43 | 18.64 | 838,168 | +0.19(+1.01%) |
Mar 17, 2004 | 18.38 | 18.56 | 18.28 | 18.46 | 2,554,119 | +0.25(+1.40%) |
Mar 16, 2004 | 18.29 | 18.29 | 18.07 | 18.20 | 944,449 | -0.01(-0.03%) |
Mar 15, 2004 | 18.26 | 18.37 | 18.16 | 18.21 | 1,403,228 | +0.04(+0.20%) |
Mar 12, 2004 | 18.04 | 18.21 | 17.97 | 18.17 | 876,333 | +0.26(+1.46%) |
Mar 11, 2004 | 18.13 | 18.25 | 17.87 | 17.91 | 2,567,163 | -0.41(-2.24%) |
Mar 10, 2004 | 18.63 | 18.65 | 18.26 | 18.32 | 775,205 | -0.32(-1.73%) |
Mar 09, 2004 | 18.70 | 18.75 | 18.54 | 18.64 | 1,440,909 | -0.12(-0.66%) |
Mar 08, 2004 | 18.77 | 18.93 | 18.72 | 18.77 | 910,310 | +0.08(+0.43%) |
Mar 05, 2004 | 18.57 | 18.79 | 18.51 | 18.69 | 1,391,150 | +0.16(+0.87%) |
Mar 04, 2004 | 18.63 | 18.64 | 18.46 | 18.52 | 1,036,237 | -0.06(-0.30%) |
Mar 03, 2004 | 18.60 | 18.64 | 18.39 | 18.58 | 1,063,773 | -0.02(-0.13%) |
Mar 02, 2004 | 18.47 | 18.82 | 18.31 | 18.61 | 2,020,622 | -0.16(-0.86%) |
Mar 01, 2004 | 18.55 | 18.79 | 18.50 | 18.77 | 2,957,181 | +0.35(+1.92%) |
Feb 27, 2004 | 18.38 | 18.47 | 18.33 | 18.41 | 829,634 | +0.09(+0.47%) |
Feb 26, 2004 | 18.29 | 18.37 | 18.21 | 18.33 | 1,210,634 | +0.06(+0.34%) |
Feb 25, 2004 | 18.11 | 18.29 | 18.11 | 18.26 | 1,577,786 | +0.09(+0.48%) |
Feb 24, 2004 | 18.10 | 18.24 | 18.10 | 18.18 | 753,788 | +0.03(+0.17%) |
Feb 23, 2004 | 18.07 | 18.16 | 18.03 | 18.15 | 975,045 | +0.14(+0.79%) |
Feb 20, 2004 | 18.16 | 18.16 | 17.91 | 18.00 | 519,648 | -0.01(-0.03%) |
Feb 19, 2004 | 18.08 | 18.15 | 18.01 | 18.01 | 677,459 | -0.02(-0.10%) |
Feb 18, 2004 | 18.24 | 18.25 | 17.98 | 18.03 | 1,214,177 | -0.19(-1.06%) |
Feb 17, 2004 | 18.20 | 18.25 | 18.15 | 18.22 | 857,814 | +0.16(+0.86%) |
Feb 13, 2004 | 18.09 | 18.14 | 17.94 | 18.06 | 1,385,353 | -0.04(-0.24%) |
Feb 12, 2004 | 18.04 | 18.18 | 17.96 | 18.11 | 1,260,715 | +0.06(+0.31%) |
Feb 11, 2004 | 17.76 | 18.07 | 17.72 | 18.05 | 3,243,334 | +0.24(+1.36%) |
Feb 10, 2004 | 17.61 | 17.85 | 17.58 | 17.81 | 1,516,594 | +0.24(+1.34%) |
Feb 09, 2004 | 17.39 | 17.64 | 17.39 | 17.57 | 1,190,505 | +0.21(+1.22%) |
Feb 06, 2004 | 17.27 | 17.36 | 17.17 | 17.36 | 830,761 | +0.12(+0.68%) |
Feb 05, 2004 | 17.38 | 17.42 | 17.09 | 17.25 | 1,675,049 | -0.16(-0.89%) |
Feb 04, 2004 | 17.48 | 17.51 | 17.30 | 17.40 | 863,128 | -0.12(-0.71%) |
Feb 03, 2004 | 17.48 | 17.60 | 17.43 | 17.52 | 699,681 | -0.07(-0.39%) |
Feb 02, 2004 | 17.54 | 17.68 | 17.40 | 17.59 | 1,511,924 | +0.10(+0.57%) |
Jan 30, 2004 | 17.64 | 17.69 | 17.46 | 17.49 | 987,927 | -0.17(-0.95%) |
Jan 29, 2004 | 17.79 | 17.84 | 17.57 | 17.66 | 5,228,852 | -0.01(-0.07%) |
Jan 28, 2004 | 17.92 | 17.96 | 17.65 | 17.67 | 1,514,500 | -0.25(-1.42%) |
Jan 27, 2004 | 18.01 | 18.08 | 17.88 | 17.93 | 1,214,982 | -0.04(-0.21%) |
Jan 26, 2004 | 17.76 | 18.00 | 17.73 | 17.97 | 1,101,294 | +0.11(+0.59%) |
Jan 23, 2004 | 17.73 | 17.95 | 17.73 | 17.86 | 2,733,186 | +0.16(+0.88%) |
Jan 22, 2004 | 17.88 | 17.92 | 17.59 | 17.70 | 684,544 | -0.09(-0.49%) |
Jan 21, 2004 | 17.69 | 17.86 | 17.64 | 17.79 | 1,204,515 | +0.11(+0.60%) |
Jan 20, 2004 | 17.42 | 17.70 | 17.36 | 17.69 | 1,539,782 | +0.43(+2.52%) |
Jan 16, 2004 | 17.20 | 17.29 | 17.07 | 17.25 | 572,627 | +0.16(+0.95%) |
Jan 15, 2004 | 17.42 | 17.46 | 17.08 | 17.09 | 1,649,123 | -0.29(-1.68%) |
Jan 14, 2004 | 17.42 | 17.42 | 17.27 | 17.38 | 1,336,883 | -0.04(-0.25%) |
Jan 13, 2004 | 17.48 | 17.59 | 17.39 | 17.43 | 1,615,145 | +0.01(+0.04%) |
Jan 12, 2004 | 17.43 | 17.47 | 17.36 | 17.42 | 1,320,457 | +0.05(+0.29%) |
Jan 09, 2004 | 17.20 | 17.51 | 17.15 | 17.37 | 3,816,123 | +0.09(+0.50%) |
Jan 08, 2004 | 17.20 | 17.31 | 17.10 | 17.28 | 2,153,151 | +0.05(+0.29%) |
Jan 07, 2004 | 17.32 | 17.32 | 17.13 | 17.23 | 2,696,149 | -0.18(-1.03%) |
Jan 06, 2004 | 17.45 | 17.47 | 17.30 | 17.41 | 1,112,888 | -0.02(-0.11%) |
Jan 05, 2004 | 17.20 | 17.47 | 17.18 | 17.43 | 1,327,543 | +0.33(+1.92%) |