Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.58 | 17.79 | 17.50 | 17.71 | 3,446,899 | +0.16(+0.93%) |
Mar 30, 2004 | 17.29 | 17.62 | 17.23 | 17.55 | 1,350,861 | +0.31(+1.82%) |
Mar 29, 2004 | 17.26 | 17.40 | 17.20 | 17.23 | 2,336,588 | +0.09(+0.53%) |
Mar 26, 2004 | 16.99 | 17.29 | 16.99 | 17.14 | 1,283,931 | +0.19(+1.14%) |
Mar 25, 2004 | 17.11 | 17.11 | 16.91 | 16.95 | 1,681,369 | -0.07(-0.39%) |
Mar 24, 2004 | 17.35 | 17.45 | 16.96 | 17.02 | 1,676,234 | -0.37(-2.12%) |
Mar 23, 2004 | 17.57 | 17.60 | 17.25 | 17.38 | 1,992,495 | -0.12(-0.69%) |
Mar 22, 2004 | 17.67 | 17.67 | 17.47 | 17.50 | 1,621,563 | -0.17(-0.96%) |
Mar 19, 2004 | 18.05 | 18.05 | 17.67 | 17.67 | 967,835 | -0.45(-2.47%) |
Mar 18, 2004 | 17.99 | 18.14 | 17.91 | 18.12 | 862,304 | +0.18(+1.01%) |
Mar 17, 2004 | 17.87 | 18.04 | 17.76 | 17.94 | 2,627,668 | +0.25(+1.40%) |
Mar 16, 2004 | 17.78 | 17.78 | 17.57 | 17.69 | 971,645 | -0.01(-0.03%) |
Mar 15, 2004 | 17.75 | 17.85 | 17.66 | 17.70 | 1,443,635 | +0.04(+0.20%) |
Mar 12, 2004 | 17.54 | 17.70 | 17.47 | 17.66 | 901,568 | +0.25(+1.46%) |
Mar 11, 2004 | 17.63 | 17.74 | 17.37 | 17.41 | 2,641,087 | -0.40(-2.24%) |
Mar 10, 2004 | 18.11 | 18.13 | 17.75 | 17.81 | 797,528 | -0.31(-1.73%) |
Mar 09, 2004 | 18.18 | 18.23 | 18.02 | 18.12 | 1,482,401 | -0.12(-0.66%) |
Mar 08, 2004 | 18.25 | 18.40 | 18.20 | 18.24 | 936,524 | +0.08(+0.43%) |
Mar 05, 2004 | 18.05 | 18.27 | 17.99 | 18.16 | 1,431,210 | +0.16(+0.87%) |
Mar 04, 2004 | 18.11 | 18.11 | 17.95 | 18.01 | 1,066,076 | -0.05(-0.30%) |
Mar 03, 2004 | 18.08 | 18.12 | 17.88 | 18.06 | 1,094,406 | -0.02(-0.13%) |
Mar 02, 2004 | 17.96 | 18.29 | 17.79 | 18.08 | 2,078,808 | -0.16(-0.86%) |
Mar 01, 2004 | 18.03 | 18.27 | 17.98 | 18.24 | 3,042,336 | +0.34(+1.92%) |
Feb 27, 2004 | 17.87 | 17.96 | 17.81 | 17.90 | 853,524 | +0.08(+0.47%) |
Feb 26, 2004 | 17.78 | 17.85 | 17.70 | 17.81 | 1,245,495 | +0.06(+0.34%) |
Feb 25, 2004 | 17.61 | 17.78 | 17.61 | 17.75 | 1,623,220 | +0.08(+0.48%) |
Feb 24, 2004 | 17.60 | 17.73 | 17.59 | 17.67 | 775,494 | +0.03(+0.17%) |
Feb 23, 2004 | 17.57 | 17.66 | 17.53 | 17.64 | 1,003,122 | +0.14(+0.79%) |
Feb 20, 2004 | 17.66 | 17.66 | 17.41 | 17.50 | 534,612 | -0.01(-0.03%) |
Feb 19, 2004 | 17.57 | 17.64 | 17.50 | 17.50 | 696,967 | -0.02(-0.10%) |
Feb 18, 2004 | 17.73 | 17.74 | 17.47 | 17.52 | 1,249,140 | -0.19(-1.06%) |
Feb 17, 2004 | 17.69 | 17.74 | 17.64 | 17.71 | 882,516 | +0.15(+0.86%) |
Feb 13, 2004 | 17.58 | 17.63 | 17.44 | 17.56 | 1,425,246 | -0.04(-0.24%) |
Feb 12, 2004 | 17.54 | 17.67 | 17.46 | 17.60 | 1,297,018 | +0.05(+0.31%) |
Feb 11, 2004 | 17.26 | 17.57 | 17.22 | 17.55 | 3,336,729 | +0.24(+1.36%) |
Feb 10, 2004 | 17.11 | 17.35 | 17.09 | 17.31 | 1,560,266 | +0.23(+1.34%) |
Feb 09, 2004 | 16.90 | 17.14 | 16.90 | 17.08 | 1,224,787 | +0.21(+1.22%) |
Feb 06, 2004 | 16.79 | 16.88 | 16.69 | 16.88 | 854,683 | +0.11(+0.68%) |
Feb 05, 2004 | 16.90 | 16.93 | 16.61 | 16.76 | 1,723,283 | -0.15(-0.89%) |
Feb 04, 2004 | 16.99 | 17.02 | 16.82 | 16.91 | 887,983 | -0.12(-0.71%) |
Feb 03, 2004 | 16.99 | 17.11 | 16.94 | 17.03 | 719,829 | -0.07(-0.39%) |
Feb 02, 2004 | 17.05 | 17.18 | 16.91 | 17.10 | 1,555,461 | +0.10(+0.57%) |
Jan 30, 2004 | 17.14 | 17.19 | 16.97 | 17.00 | 1,016,376 | -0.16(-0.95%) |
Jan 29, 2004 | 17.29 | 17.34 | 17.08 | 17.17 | 5,379,422 | -0.01(-0.07%) |
Jan 28, 2004 | 17.41 | 17.46 | 17.16 | 17.18 | 1,558,112 | -0.25(-1.42%) |
Jan 27, 2004 | 17.50 | 17.57 | 17.38 | 17.43 | 1,249,969 | -0.04(-0.21%) |
Jan 26, 2004 | 17.26 | 17.50 | 17.23 | 17.46 | 1,133,007 | +0.10(+0.59%) |
Jan 23, 2004 | 17.23 | 17.44 | 17.23 | 17.36 | 2,811,891 | +0.15(+0.88%) |
Jan 22, 2004 | 17.38 | 17.41 | 17.10 | 17.21 | 704,256 | -0.08(-0.49%) |
Jan 21, 2004 | 17.19 | 17.36 | 17.15 | 17.29 | 1,239,200 | +0.10(+0.60%) |
Jan 20, 2004 | 16.93 | 17.21 | 16.87 | 17.19 | 1,584,122 | +0.42(+2.52%) |
Jan 16, 2004 | 16.72 | 16.81 | 16.59 | 16.77 | 589,117 | +0.16(+0.94%) |
Jan 15, 2004 | 16.93 | 16.97 | 16.61 | 16.61 | 1,696,611 | -0.28(-1.68%) |
Jan 14, 2004 | 16.93 | 16.93 | 16.79 | 16.90 | 1,375,380 | -0.04(-0.25%) |
Jan 13, 2004 | 16.99 | 17.10 | 16.90 | 16.94 | 1,661,655 | +0.01(+0.04%) |
Jan 12, 2004 | 16.94 | 16.99 | 16.87 | 16.93 | 1,358,481 | +0.05(+0.29%) |
Jan 09, 2004 | 16.72 | 17.02 | 16.67 | 16.88 | 3,926,012 | +0.08(+0.50%) |
Jan 08, 2004 | 16.72 | 16.83 | 16.62 | 16.80 | 2,215,153 | +0.05(+0.29%) |
Jan 07, 2004 | 16.83 | 16.83 | 16.65 | 16.75 | 2,773,788 | -0.18(-1.03%) |
Jan 06, 2004 | 16.96 | 16.98 | 16.82 | 16.93 | 1,144,935 | -0.02(-0.11%) |
Jan 05, 2004 | 16.72 | 16.98 | 16.70 | 16.94 | 1,365,771 | +0.32(+1.92%) |