Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.16 | 16.24 | 15.99 | 16.03 | 1,562,245 | -0.16(-0.99%) |
Mar 30, 2004 | 16.17 | 16.25 | 16.02 | 16.19 | 1,121,830 | +0.02(+0.14%) |
Mar 29, 2004 | 15.90 | 16.26 | 15.90 | 16.17 | 1,495,602 | +0.28(+1.75%) |
Mar 26, 2004 | 15.66 | 15.94 | 15.66 | 15.89 | 927,841 | +0.21(+1.35%) |
Mar 25, 2004 | 15.73 | 15.75 | 15.61 | 15.68 | 1,537,189 | -0.05(-0.30%) |
Mar 24, 2004 | 15.88 | 16.03 | 15.71 | 15.73 | 1,098,324 | -0.18(-1.16%) |
Mar 23, 2004 | 15.87 | 16.05 | 15.80 | 15.91 | 2,540,457 | +0.12(+0.75%) |
Mar 22, 2004 | 15.91 | 16.01 | 15.78 | 15.79 | 1,995,944 | -0.15(-0.92%) |
Mar 19, 2004 | 16.03 | 16.03 | 15.87 | 15.94 | 1,798,338 | -0.12(-0.75%) |
Mar 18, 2004 | 15.87 | 16.13 | 15.87 | 16.06 | 2,046,572 | +0.15(+0.92%) |
Mar 17, 2004 | 15.87 | 15.94 | 15.73 | 15.91 | 2,614,849 | +0.06(+0.38%) |
Mar 16, 2004 | 15.87 | 16.02 | 15.70 | 15.85 | 1,479,070 | -0.04(-0.27%) |
Mar 15, 2004 | 15.82 | 15.94 | 15.75 | 15.90 | 1,671,251 | +0.06(+0.39%) |
Mar 12, 2004 | 15.67 | 15.90 | 15.61 | 15.83 | 1,234,452 | +0.19(+1.21%) |
Mar 11, 2004 | 15.98 | 15.99 | 15.60 | 15.64 | 1,854,908 | -0.34(-2.12%) |
Mar 10, 2004 | 15.82 | 16.06 | 15.82 | 15.98 | 1,682,100 | +0.20(+1.28%) |
Mar 09, 2004 | 15.80 | 15.85 | 15.66 | 15.78 | 1,328,993 | -0.03(-0.18%) |
Mar 08, 2004 | 15.87 | 15.99 | 15.78 | 15.81 | 812,378 | -0.05(-0.33%) |
Mar 05, 2004 | 15.85 | 16.01 | 15.77 | 15.86 | 1,238,844 | -0.05(-0.33%) |
Mar 04, 2004 | 15.85 | 16.00 | 15.85 | 15.92 | 1,036,072 | +0.06(+0.40%) |
Mar 03, 2004 | 15.59 | 15.87 | 15.52 | 15.85 | 1,486,044 | +0.26(+1.68%) |
Mar 02, 2004 | 15.72 | 15.89 | 15.57 | 15.59 | 1,507,225 | -0.24(-1.53%) |
Mar 01, 2004 | 16.04 | 16.04 | 15.72 | 15.83 | 1,725,496 | -0.21(-1.30%) |
Feb 27, 2004 | 15.85 | 16.16 | 15.81 | 16.04 | 1,692,174 | +0.14(+0.88%) |
Feb 26, 2004 | 15.70 | 15.95 | 15.62 | 15.90 | 1,170,909 | +0.06(+0.35%) |
Feb 25, 2004 | 15.49 | 15.93 | 15.45 | 15.85 | 1,815,903 | +0.33(+2.12%) |
Feb 24, 2004 | 15.40 | 15.59 | 15.34 | 15.52 | 1,108,915 | +0.04(+0.26%) |
Feb 23, 2004 | 15.68 | 15.68 | 15.44 | 15.48 | 1,065,261 | -0.05(-0.31%) |
Feb 20, 2004 | 15.58 | 15.70 | 15.43 | 15.52 | 1,565,086 | +0.09(+0.60%) |
Feb 19, 2004 | 15.87 | 15.90 | 15.40 | 15.43 | 2,234,879 | -0.48(-3.03%) |
Feb 18, 2004 | 16.11 | 16.21 | 15.88 | 15.91 | 1,397,703 | -0.04(-0.23%) |
Feb 17, 2004 | 15.88 | 16.00 | 15.85 | 15.95 | 1,099,616 | -0.07(-0.41%) |
Feb 13, 2004 | 15.97 | 16.14 | 15.95 | 16.02 | 2,081,444 | -0.07(-0.46%) |
Feb 12, 2004 | 16.31 | 16.38 | 15.85 | 16.09 | 3,885,207 | -0.41(-2.48%) |
Feb 11, 2004 | 16.46 | 16.62 | 16.25 | 16.50 | 2,078,861 | +0.04(+0.24%) |
Feb 10, 2004 | 16.33 | 16.51 | 16.25 | 16.46 | 1,185,632 | +0.13(+0.79%) |
Feb 09, 2004 | 16.40 | 16.47 | 16.24 | 16.33 | 1,522,207 | -0.10(-0.62%) |
Feb 06, 2004 | 16.23 | 16.45 | 16.10 | 16.43 | 1,414,493 | +0.13(+0.82%) |
Feb 05, 2004 | 16.47 | 16.49 | 16.21 | 16.30 | 1,881,255 | -0.24(-1.43%) |
Feb 04, 2004 | 16.26 | 16.61 | 16.26 | 16.53 | 2,798,248 | +0.20(+1.21%) |
Feb 03, 2004 | 16.34 | 16.59 | 16.13 | 16.34 | 5,406,123 | -0.00(-0.01%) |
Feb 02, 2004 | 16.45 | 16.45 | 16.27 | 16.34 | 3,464,940 | -0.11(-0.69%) |
Jan 30, 2004 | 16.03 | 16.53 | 16.00 | 16.45 | 2,938,251 | +0.36(+2.22%) |
Jan 29, 2004 | 15.61 | 16.12 | 15.60 | 16.10 | 2,886,331 | +0.13(+0.79%) |
Jan 28, 2004 | 16.02 | 16.16 | 15.88 | 15.97 | 1,964,430 | -0.06(-0.39%) |
Jan 27, 2004 | 15.87 | 16.16 | 15.70 | 16.03 | 5,370,735 | +0.91(+6.00%) |
Jan 26, 2004 | 15.12 | 15.25 | 14.98 | 15.12 | 1,731,695 | +0.04(+0.30%) |
Jan 23, 2004 | 15.18 | 15.18 | 14.92 | 15.08 | 1,191,315 | -0.10(-0.66%) |
Jan 22, 2004 | 15.04 | 15.28 | 15.04 | 15.18 | 1,265,708 | +0.11(+0.75%) |
Jan 21, 2004 | 15.01 | 15.13 | 14.83 | 15.07 | 1,060,611 | +0.06(+0.37%) |
Jan 20, 2004 | 14.90 | 15.02 | 14.82 | 15.01 | 888,837 | +0.14(+0.96%) |
Jan 16, 2004 | 14.86 | 14.89 | 14.71 | 14.87 | 1,518,333 | +0.01(+0.04%) |
Jan 15, 2004 | 14.69 | 14.94 | 14.58 | 14.86 | 1,100,907 | +0.18(+1.20%) |
Jan 14, 2004 | 14.23 | 14.69 | 14.18 | 14.69 | 1,571,286 | +0.46(+3.21%) |
Jan 13, 2004 | 14.22 | 14.29 | 14.11 | 14.23 | 1,635,088 | -0.02(-0.12%) |
Jan 12, 2004 | 14.14 | 14.27 | 14.09 | 14.25 | 909,760 | +0.10(+0.73%) |
Jan 09, 2004 | 14.10 | 14.25 | 14.03 | 14.14 | 1,055,445 | +0.01(+0.06%) |
Jan 08, 2004 | 14.25 | 14.41 | 14.12 | 14.14 | 1,328,993 | -0.12(-0.82%) |
Jan 07, 2004 | 14.15 | 14.30 | 14.11 | 14.25 | 1,594,792 | +0.12(+0.85%) |
Jan 06, 2004 | 14.00 | 14.14 | 13.97 | 14.13 | 1,077,401 | +0.10(+0.70%) |
Jan 05, 2004 | 14.12 | 14.13 | 13.91 | 14.03 | 1,075,593 | +0.05(+0.35%) |