Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.07 | 17.07 | 16.76 | 16.91 | 1,076,622 | -0.15(-0.86%) |
Mar 30, 2004 | 16.96 | 17.11 | 16.76 | 17.06 | 1,178,125 | +0.10(+0.58%) |
Mar 29, 2004 | 16.68 | 16.97 | 16.60 | 16.96 | 1,592,342 | +0.38(+2.32%) |
Mar 26, 2004 | 16.30 | 16.72 | 16.21 | 16.58 | 1,480,554 | +0.29(+1.81%) |
Mar 25, 2004 | 15.31 | 16.43 | 15.19 | 16.29 | 3,217,377 | +0.99(+6.46%) |
Mar 24, 2004 | 15.53 | 15.54 | 15.17 | 15.30 | 1,187,553 | -0.15(-0.95%) |
Mar 23, 2004 | 15.68 | 15.69 | 15.38 | 15.44 | 1,130,006 | -0.07(-0.47%) |
Mar 22, 2004 | 15.81 | 15.98 | 15.34 | 15.52 | 845,086 | -0.46(-2.86%) |
Mar 19, 2004 | 16.30 | 16.30 | 15.86 | 15.98 | 1,013,809 | -0.29(-1.76%) |
Mar 18, 2004 | 16.24 | 16.40 | 16.11 | 16.26 | 1,413,456 | +0.02(+0.10%) |
Mar 17, 2004 | 15.72 | 16.33 | 15.64 | 16.24 | 1,382,234 | +0.56(+3.59%) |
Mar 16, 2004 | 15.84 | 16.04 | 15.59 | 15.68 | 1,551,692 | +0.04(+0.26%) |
Mar 15, 2004 | 15.48 | 15.75 | 15.44 | 15.64 | 1,846,774 | +0.16(+1.00%) |
Mar 12, 2004 | 15.53 | 15.72 | 15.38 | 15.48 | 2,661,373 | -0.04(-0.26%) |
Mar 11, 2004 | 14.92 | 15.86 | 14.92 | 15.53 | 3,086,365 | +0.65(+4.34%) |
Mar 10, 2004 | 14.97 | 15.52 | 14.60 | 14.88 | 2,230,749 | -0.09(-0.60%) |
Mar 09, 2004 | 14.88 | 15.17 | 14.83 | 14.97 | 683,831 | +0.04(+0.27%) |
Mar 08, 2004 | 15.08 | 15.12 | 14.85 | 14.93 | 594,082 | -0.15(-0.98%) |
Mar 05, 2004 | 15.04 | 15.21 | 14.92 | 15.08 | 570,451 | +0.04(+0.27%) |
Mar 04, 2004 | 15.11 | 15.12 | 14.75 | 15.04 | 1,639,237 | -0.07(-0.49%) |
Mar 03, 2004 | 15.23 | 15.34 | 14.99 | 15.11 | 597,633 | -0.23(-1.49%) |
Mar 02, 2004 | 14.91 | 15.37 | 14.91 | 15.34 | 689,096 | +0.19(+1.24%) |
Mar 01, 2004 | 15.23 | 15.30 | 14.91 | 15.15 | 1,014,422 | -0.08(-0.54%) |
Feb 27, 2004 | 15.33 | 15.55 | 15.18 | 15.23 | 974,628 | -0.10(-0.64%) |
Feb 26, 2004 | 15.15 | 15.48 | 14.99 | 15.33 | 675,873 | +0.17(+1.13%) |
Feb 25, 2004 | 15.03 | 15.26 | 14.86 | 15.16 | 1,561,242 | +0.27(+1.81%) |
Feb 24, 2004 | 14.83 | 14.99 | 14.75 | 14.89 | 858,187 | +0.09(+0.61%) |
Feb 23, 2004 | 14.91 | 15.04 | 14.70 | 14.80 | 925,407 | -0.11(-0.71%) |
Feb 20, 2004 | 15.27 | 15.33 | 14.78 | 14.91 | 1,322,605 | -0.37(-2.41%) |
Feb 19, 2004 | 15.52 | 15.57 | 15.24 | 15.27 | 1,168,942 | +0.00(+0.00%) |
Feb 18, 2004 | 15.52 | 15.57 | 15.27 | 15.27 | 1,181,676 | -0.12(-0.80%) |
Feb 17, 2004 | 15.31 | 15.44 | 15.25 | 15.40 | 1,982,928 | +0.58(+3.91%) |
Feb 13, 2004 | 15.22 | 15.34 | 14.80 | 14.82 | 1,117,394 | -0.38(-2.47%) |
Feb 12, 2004 | 15.20 | 15.62 | 15.13 | 15.19 | 2,099,492 | -0.01(-0.05%) |
Feb 11, 2004 | 14.70 | 15.25 | 14.64 | 15.20 | 2,544,442 | +0.59(+4.03%) |
Feb 10, 2004 | 14.25 | 14.69 | 14.25 | 14.61 | 2,108,920 | +0.36(+2.52%) |
Feb 09, 2004 | 14.47 | 14.52 | 14.11 | 14.25 | 2,975,434 | -0.02(-0.11%) |
Feb 06, 2004 | 13.72 | 14.45 | 13.60 | 14.27 | 6,691,635 | +1.00(+7.51%) |
Feb 05, 2004 | 14.31 | 14.50 | 13.16 | 13.27 | 15,941,548 | -2.53(-16.02%) |
Feb 04, 2004 | 16.05 | 16.05 | 14.92 | 15.80 | 2,708,880 | -0.36(-2.22%) |
Feb 03, 2004 | 16.52 | 16.52 | 16.11 | 16.16 | 1,194,777 | -0.38(-2.32%) |
Feb 02, 2004 | 16.47 | 16.79 | 16.29 | 16.55 | 814,598 | +0.08(+0.50%) |
Jan 30, 2004 | 16.54 | 16.67 | 15.91 | 16.47 | 1,374,398 | -0.10(-0.59%) |
Jan 29, 2004 | 17.36 | 17.36 | 16.33 | 16.56 | 2,031,170 | -0.87(-4.97%) |
Jan 28, 2004 | 17.70 | 17.89 | 17.31 | 17.43 | 855,126 | -0.43(-2.42%) |
Jan 27, 2004 | 18.05 | 18.07 | 17.79 | 17.86 | 858,554 | +0.06(+0.32%) |
Jan 26, 2004 | 17.76 | 17.88 | 17.58 | 17.80 | 398,055 | +0.13(+0.74%) |
Jan 23, 2004 | 17.60 | 17.95 | 17.48 | 17.67 | 733,420 | -0.01(-0.05%) |
Jan 22, 2004 | 17.46 | 17.97 | 17.46 | 17.68 | 904,715 | +0.16(+0.89%) |
Jan 21, 2004 | 17.03 | 17.71 | 16.97 | 17.53 | 1,072,826 | +0.42(+2.48%) |
Jan 20, 2004 | 17.58 | 17.71 | 17.01 | 17.10 | 798,558 | -0.14(-0.81%) |
Jan 16, 2004 | 17.70 | 17.71 | 17.07 | 17.24 | 1,057,276 | -0.54(-3.03%) |
Jan 15, 2004 | 17.30 | 17.85 | 16.99 | 17.78 | 2,719,532 | +0.37(+2.11%) |
Jan 14, 2004 | 17.54 | 17.92 | 17.07 | 17.41 | 1,361,786 | +0.18(+1.04%) |
Jan 13, 2004 | 17.68 | 17.92 | 17.11 | 17.23 | 1,908,974 | -0.24(-1.40%) |
Jan 12, 2004 | 17.23 | 17.58 | 17.23 | 17.48 | 1,966,399 | +0.24(+1.42%) |
Jan 09, 2004 | 17.30 | 17.62 | 17.19 | 17.23 | 1,452,392 | -0.19(-1.08%) |
Jan 08, 2004 | 17.40 | 17.56 | 17.40 | 17.42 | 1,405,375 | +0.16(+0.90%) |
Jan 07, 2004 | 16.90 | 17.31 | 16.90 | 17.27 | 2,174,793 | +0.32(+1.88%) |
Jan 06, 2004 | 16.82 | 17.03 | 16.69 | 16.95 | 1,409,661 | +0.19(+1.12%) |
Jan 05, 2004 | 16.75 | 16.91 | 16.53 | 16.76 | 1,337,910 | +0.01(+0.05%) |