Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.70 | 15.92 | 15.70 | 15.88 | 32,696 | +0.30(+1.91%) |
Mar 30, 2004 | 15.53 | 15.70 | 15.53 | 15.58 | 35,006 | -0.03(-0.18%) |
Mar 29, 2004 | 15.61 | 15.66 | 15.57 | 15.61 | 12,971 | +0.15(+0.98%) |
Mar 26, 2004 | 15.42 | 15.48 | 15.35 | 15.46 | 46,556 | -0.01(-0.07%) |
Mar 25, 2004 | 15.37 | 15.48 | 15.32 | 15.47 | 10,839 | +0.41(+2.69%) |
Mar 24, 2004 | 15.27 | 15.27 | 15.05 | 15.06 | 243,802 | -0.31(-2.01%) |
Mar 23, 2004 | 15.35 | 15.42 | 15.28 | 15.37 | 34,118 | +0.19(+1.22%) |
Mar 22, 2004 | 15.25 | 15.33 | 15.17 | 15.19 | 85,117 | -0.16(-1.03%) |
Mar 19, 2004 | 15.53 | 15.55 | 15.35 | 15.35 | 69,124 | -0.31(-1.98%) |
Mar 18, 2004 | 15.53 | 15.66 | 15.48 | 15.66 | 79,786 | -0.03(-0.21%) |
Mar 17, 2004 | 15.53 | 15.69 | 15.52 | 15.69 | 174,855 | +0.35(+2.27%) |
Mar 16, 2004 | 15.44 | 15.53 | 15.23 | 15.34 | 198,311 | +0.29(+1.94%) |
Mar 15, 2004 | 15.19 | 15.30 | 14.97 | 15.05 | 514,791 | -0.73(-4.64%) |
Mar 12, 2004 | 15.70 | 15.84 | 15.69 | 15.78 | 114,615 | -0.09(-0.57%) |
Mar 11, 2004 | 15.84 | 16.08 | 15.84 | 15.87 | 79,786 | -0.30(-1.88%) |
Mar 10, 2004 | 16.25 | 16.29 | 16.15 | 16.17 | 207,729 | -0.13(-0.83%) |
Mar 09, 2004 | 16.54 | 16.54 | 16.31 | 16.31 | 4,620 | -0.25(-1.50%) |
Mar 08, 2004 | 16.63 | 16.66 | 16.54 | 16.56 | 40,337 | -0.08(-0.51%) |
Mar 05, 2004 | 16.44 | 16.66 | 16.44 | 16.64 | 11,372 | +0.28(+1.72%) |
Mar 04, 2004 | 16.32 | 16.39 | 16.23 | 16.36 | 11,550 | +0.12(+0.76%) |
Mar 03, 2004 | 16.12 | 16.24 | 16.06 | 16.24 | 60,772 | -0.13(-0.79%) |
Mar 02, 2004 | 16.65 | 16.65 | 16.26 | 16.36 | 19,369 | -0.33(-1.99%) |
Mar 01, 2004 | 16.69 | 16.70 | 16.55 | 16.70 | 76,765 | +0.13(+0.82%) |
Feb 27, 2004 | 16.40 | 16.57 | 16.40 | 16.56 | 15,815 | +0.29(+1.76%) |
Feb 26, 2004 | 16.21 | 16.37 | 16.21 | 16.27 | 28,076 | -0.24(-1.47%) |
Feb 25, 2004 | 16.60 | 16.60 | 16.42 | 16.52 | 23,811 | -0.09(-0.54%) |
Feb 24, 2004 | 16.51 | 16.70 | 16.42 | 16.61 | 89,382 | +0.00(+0.00%) |
Feb 23, 2004 | 16.60 | 16.70 | 16.56 | 16.61 | 52,420 | +0.01(+0.07%) |
Feb 20, 2004 | 16.91 | 16.91 | 16.56 | 16.60 | 49,400 | -0.40(-2.35%) |
Feb 19, 2004 | 16.99 | 17.09 | 16.97 | 17.00 | 22,923 | +0.01(+0.03%) |
Feb 18, 2004 | 17.14 | 17.14 | 16.91 | 16.99 | 20,968 | -0.06(-0.36%) |
Feb 17, 2004 | 17.15 | 17.15 | 17.00 | 17.05 | 29,142 | +0.22(+1.30%) |
Feb 13, 2004 | 17.06 | 17.07 | 16.76 | 16.83 | 57,751 | -0.21(-1.22%) |
Feb 12, 2004 | 16.97 | 17.05 | 16.97 | 17.04 | 80,319 | +0.00(+0.00%) |
Feb 11, 2004 | 16.74 | 17.04 | 16.64 | 17.04 | 87,960 | +0.30(+1.78%) |
Feb 10, 2004 | 16.71 | 16.80 | 16.63 | 16.74 | 64,682 | +0.19(+1.12%) |
Feb 09, 2004 | 16.32 | 16.61 | 16.32 | 16.56 | 32,518 | +0.19(+1.13%) |
Feb 06, 2004 | 16.26 | 16.46 | 16.26 | 16.37 | 35,717 | +0.28(+1.71%) |
Feb 05, 2004 | 16.07 | 16.20 | 16.01 | 16.09 | 23,989 | +0.20(+1.24%) |
Feb 04, 2004 | 15.98 | 15.98 | 15.87 | 15.90 | 42,114 | -0.10(-0.63%) |
Feb 03, 2004 | 15.89 | 16.12 | 15.89 | 16.00 | 52,243 | +0.16(+1.03%) |
Feb 02, 2004 | 15.93 | 16.00 | 15.78 | 15.84 | 158,684 | -0.02(-0.14%) |
Jan 30, 2004 | 15.76 | 16.00 | 15.75 | 15.86 | 107,152 | -0.14(-0.84%) |
Jan 29, 2004 | 16.09 | 16.11 | 15.77 | 15.99 | 111,949 | -0.21(-1.32%) |
Jan 28, 2004 | 16.40 | 16.48 | 16.21 | 16.21 | 5,508 | -0.09(-0.55%) |
Jan 27, 2004 | 16.45 | 16.45 | 16.30 | 16.30 | 13,505 | +0.11(+0.66%) |
Jan 26, 2004 | 16.38 | 16.38 | 16.15 | 16.19 | 28,431 | -0.11(-0.69%) |
Jan 23, 2004 | 16.60 | 16.60 | 16.30 | 16.30 | 34,473 | -0.22(-1.33%) |
Jan 22, 2004 | 16.57 | 16.69 | 16.47 | 16.52 | 56,508 | +0.05(+0.31%) |
Jan 21, 2004 | 16.29 | 16.48 | 16.17 | 16.47 | 37,849 | +0.25(+1.56%) |
Jan 20, 2004 | 16.07 | 16.22 | 16.07 | 16.22 | 31,985 | +0.29(+1.84%) |
Jan 16, 2004 | 15.99 | 16.00 | 15.77 | 15.93 | 106,974 | -0.25(-1.56%) |
Jan 15, 2004 | 16.24 | 16.24 | 16.08 | 16.18 | 50,466 | -0.11(-0.69%) |
Jan 14, 2004 | 16.18 | 16.32 | 16.18 | 16.29 | 7,107 | -0.02(-0.14%) |
Jan 13, 2004 | 16.46 | 16.47 | 16.16 | 16.31 | 63,260 | -0.06(-0.34%) |
Jan 12, 2004 | 16.29 | 16.41 | 16.21 | 16.37 | 74,988 | +0.01(+0.03%) |
Jan 09, 2004 | 16.24 | 16.42 | 16.24 | 16.36 | 144,824 | +0.05(+0.31%) |
Jan 08, 2004 | 16.11 | 16.33 | 16.18 | 16.31 | 154,952 | +0.20(+1.26%) |
Jan 07, 2004 | 16.20 | 16.20 | 16.04 | 16.11 | 39,626 | -0.09(-0.56%) |
Jan 06, 2004 | 16.26 | 16.26 | 16.16 | 16.20 | 47,445 | +0.05(+0.31%) |
Jan 05, 2004 | 16.02 | 16.29 | 15.98 | 16.15 | 58,107 | +0.30(+1.92%) |