Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.70 | 15.92 | 15.70 | 15.88 | 32,703 | +0.30(+1.91%) |
Mar 30, 2004 | 15.53 | 15.70 | 15.53 | 15.58 | 35,014 | -0.03(-0.18%) |
Mar 29, 2004 | 15.61 | 15.66 | 15.57 | 15.61 | 12,974 | +0.15(+0.98%) |
Mar 26, 2004 | 15.42 | 15.47 | 15.35 | 15.46 | 46,567 | -0.01(-0.07%) |
Mar 25, 2004 | 15.37 | 15.47 | 15.32 | 15.47 | 10,841 | +0.41(+2.69%) |
Mar 24, 2004 | 15.26 | 15.26 | 15.04 | 15.06 | 243,856 | -0.31(-2.01%) |
Mar 23, 2004 | 15.35 | 15.42 | 15.28 | 15.37 | 34,125 | +0.19(+1.22%) |
Mar 22, 2004 | 15.25 | 15.33 | 15.16 | 15.19 | 85,136 | -0.16(-1.03%) |
Mar 19, 2004 | 15.53 | 15.55 | 15.34 | 15.34 | 69,139 | -0.31(-1.98%) |
Mar 18, 2004 | 15.53 | 15.65 | 15.47 | 15.65 | 79,804 | -0.03(-0.21%) |
Mar 17, 2004 | 15.52 | 15.69 | 15.51 | 15.69 | 174,893 | +0.35(+2.27%) |
Mar 16, 2004 | 15.43 | 15.53 | 15.22 | 15.34 | 198,355 | +0.29(+1.94%) |
Mar 15, 2004 | 15.19 | 15.30 | 14.97 | 15.04 | 514,905 | -0.73(-4.64%) |
Mar 12, 2004 | 15.70 | 15.83 | 15.69 | 15.78 | 114,640 | -0.09(-0.57%) |
Mar 11, 2004 | 15.84 | 16.08 | 15.84 | 15.87 | 79,804 | -0.30(-1.88%) |
Mar 10, 2004 | 16.25 | 16.29 | 16.15 | 16.17 | 207,775 | -0.14(-0.83%) |
Mar 09, 2004 | 16.54 | 16.54 | 16.30 | 16.30 | 4,621 | -0.25(-1.50%) |
Mar 08, 2004 | 16.63 | 16.65 | 16.54 | 16.55 | 40,346 | -0.08(-0.51%) |
Mar 05, 2004 | 16.44 | 16.65 | 16.44 | 16.64 | 11,375 | +0.28(+1.72%) |
Mar 04, 2004 | 16.32 | 16.38 | 16.23 | 16.36 | 11,552 | +0.12(+0.76%) |
Mar 03, 2004 | 16.12 | 16.23 | 16.05 | 16.23 | 60,786 | -0.13(-0.79%) |
Mar 02, 2004 | 16.64 | 16.64 | 16.25 | 16.36 | 19,373 | -0.33(-1.99%) |
Mar 01, 2004 | 16.68 | 16.70 | 16.55 | 16.69 | 76,782 | +0.14(+0.82%) |
Feb 27, 2004 | 16.40 | 16.56 | 16.40 | 16.56 | 15,818 | +0.29(+1.76%) |
Feb 26, 2004 | 16.20 | 16.37 | 16.20 | 16.27 | 28,082 | -0.24(-1.46%) |
Feb 25, 2004 | 16.60 | 16.60 | 16.42 | 16.51 | 23,816 | -0.09(-0.54%) |
Feb 24, 2004 | 16.50 | 16.70 | 16.41 | 16.60 | 89,402 | +0.00(+0.00%) |
Feb 23, 2004 | 16.60 | 16.69 | 16.56 | 16.60 | 52,432 | +0.01(+0.07%) |
Feb 20, 2004 | 16.90 | 16.90 | 16.55 | 16.59 | 49,411 | -0.40(-2.35%) |
Feb 19, 2004 | 16.99 | 17.09 | 16.96 | 16.99 | 22,928 | +0.01(+0.03%) |
Feb 18, 2004 | 17.13 | 17.13 | 16.90 | 16.99 | 20,973 | -0.06(-0.36%) |
Feb 17, 2004 | 17.14 | 17.15 | 17.00 | 17.05 | 29,148 | +0.22(+1.30%) |
Feb 13, 2004 | 17.06 | 17.06 | 16.76 | 16.83 | 57,764 | -0.21(-1.22%) |
Feb 12, 2004 | 16.96 | 17.05 | 16.96 | 17.04 | 80,337 | +0.00(+0.00%) |
Feb 11, 2004 | 16.74 | 17.04 | 16.64 | 17.04 | 87,980 | +0.30(+1.78%) |
Feb 10, 2004 | 16.71 | 16.80 | 16.63 | 16.74 | 64,696 | +0.19(+1.12%) |
Feb 09, 2004 | 16.32 | 16.61 | 16.32 | 16.55 | 32,525 | +0.19(+1.13%) |
Feb 06, 2004 | 16.26 | 16.46 | 16.26 | 16.37 | 35,725 | +0.28(+1.71%) |
Feb 05, 2004 | 16.06 | 16.20 | 16.01 | 16.09 | 23,994 | +0.20(+1.24%) |
Feb 04, 2004 | 15.98 | 15.98 | 15.87 | 15.89 | 42,123 | -0.10(-0.63%) |
Feb 03, 2004 | 15.89 | 16.11 | 15.89 | 16.00 | 52,254 | +0.16(+1.03%) |
Feb 02, 2004 | 15.92 | 16.00 | 15.78 | 15.83 | 158,719 | -0.02(-0.14%) |
Jan 30, 2004 | 15.75 | 16.00 | 15.74 | 15.85 | 107,175 | -0.14(-0.84%) |
Jan 29, 2004 | 16.09 | 16.10 | 15.77 | 15.99 | 111,974 | -0.21(-1.32%) |
Jan 28, 2004 | 16.40 | 16.48 | 16.20 | 16.20 | 5,509 | -0.09(-0.55%) |
Jan 27, 2004 | 16.45 | 16.45 | 16.29 | 16.29 | 13,508 | +0.11(+0.66%) |
Jan 26, 2004 | 16.37 | 16.37 | 16.14 | 16.19 | 28,438 | -0.11(-0.69%) |
Jan 23, 2004 | 16.60 | 16.60 | 16.30 | 16.30 | 34,481 | -0.22(-1.33%) |
Jan 22, 2004 | 16.57 | 16.68 | 16.46 | 16.52 | 56,520 | +0.05(+0.31%) |
Jan 21, 2004 | 16.29 | 16.47 | 16.16 | 16.47 | 37,858 | +0.25(+1.56%) |
Jan 20, 2004 | 16.06 | 16.21 | 16.06 | 16.21 | 31,992 | +0.29(+1.84%) |
Jan 16, 2004 | 15.99 | 16.00 | 15.76 | 15.92 | 106,998 | -0.25(-1.57%) |
Jan 15, 2004 | 16.23 | 16.23 | 16.07 | 16.18 | 50,477 | -0.11(-0.69%) |
Jan 14, 2004 | 16.18 | 16.32 | 16.18 | 16.29 | 7,109 | -0.02(-0.14%) |
Jan 13, 2004 | 16.46 | 16.46 | 16.16 | 16.31 | 63,274 | -0.06(-0.34%) |
Jan 12, 2004 | 16.29 | 16.41 | 16.21 | 16.37 | 75,005 | +0.01(+0.03%) |
Jan 09, 2004 | 16.23 | 16.41 | 16.23 | 16.36 | 144,856 | +0.05(+0.31%) |
Jan 08, 2004 | 16.11 | 16.32 | 16.18 | 16.31 | 154,987 | +0.20(+1.26%) |
Jan 07, 2004 | 16.20 | 16.20 | 16.03 | 16.11 | 39,635 | -0.09(-0.56%) |
Jan 06, 2004 | 16.26 | 16.26 | 16.16 | 16.20 | 47,455 | +0.05(+0.31%) |
Jan 05, 2004 | 16.02 | 16.29 | 15.98 | 16.15 | 58,120 | +0.30(+1.92%) |