Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.90 | 18.97 | 18.55 | 18.89 | 285,369 | -0.02(-0.09%) |
Mar 30, 2004 | 18.31 | 18.90 | 18.30 | 18.90 | 315,914 | +0.62(+3.40%) |
Mar 29, 2004 | 18.29 | 18.43 | 18.03 | 18.28 | 223,434 | +0.14(+0.75%) |
Mar 26, 2004 | 18.17 | 18.39 | 18.13 | 18.14 | 119,142 | -0.02(-0.13%) |
Mar 25, 2004 | 18.45 | 18.54 | 18.11 | 18.17 | 210,778 | -0.17(-0.94%) |
Mar 24, 2004 | 18.30 | 18.50 | 18.03 | 18.34 | 226,978 | +0.04(+0.23%) |
Mar 23, 2004 | 18.20 | 18.43 | 18.13 | 18.30 | 139,393 | +0.23(+1.25%) |
Mar 22, 2004 | 18.37 | 18.37 | 17.95 | 18.07 | 217,190 | -0.30(-1.61%) |
Mar 19, 2004 | 18.39 | 18.64 | 18.32 | 18.37 | 158,463 | -0.02(-0.10%) |
Mar 18, 2004 | 18.45 | 18.58 | 18.23 | 18.39 | 192,046 | -0.20(-1.05%) |
Mar 17, 2004 | 18.54 | 18.67 | 18.54 | 18.58 | 175,170 | +0.18(+0.97%) |
Mar 16, 2004 | 18.46 | 18.58 | 18.29 | 18.41 | 139,393 | +0.09(+0.52%) |
Mar 15, 2004 | 18.71 | 18.87 | 18.26 | 18.31 | 242,842 | -0.41(-2.22%) |
Mar 12, 2004 | 18.58 | 18.81 | 18.58 | 18.73 | 312,370 | +0.15(+0.80%) |
Mar 11, 2004 | 18.67 | 18.90 | 18.58 | 18.58 | 203,521 | -0.09(-0.51%) |
Mar 10, 2004 | 18.96 | 19.02 | 18.67 | 18.67 | 272,374 | -0.23(-1.22%) |
Mar 09, 2004 | 18.81 | 19.01 | 18.78 | 18.90 | 325,027 | +0.12(+0.63%) |
Mar 08, 2004 | 18.96 | 19.06 | 18.65 | 18.78 | 234,741 | -0.07(-0.35%) |
Mar 05, 2004 | 18.83 | 19.03 | 18.80 | 18.85 | 142,093 | -0.11(-0.59%) |
Mar 04, 2004 | 18.77 | 18.97 | 18.74 | 18.96 | 358,103 | +0.31(+1.68%) |
Mar 03, 2004 | 18.64 | 18.81 | 18.55 | 18.65 | 262,249 | +0.02(+0.10%) |
Mar 02, 2004 | 18.52 | 18.86 | 18.46 | 18.63 | 383,248 | +0.20(+1.09%) |
Mar 01, 2004 | 18.16 | 18.46 | 18.10 | 18.43 | 224,278 | +0.30(+1.63%) |
Feb 27, 2004 | 18.04 | 18.14 | 17.93 | 18.13 | 254,655 | +0.12(+0.66%) |
Feb 26, 2004 | 17.84 | 18.07 | 17.84 | 18.01 | 275,074 | +0.19(+1.06%) |
Feb 25, 2004 | 17.72 | 17.88 | 17.69 | 17.82 | 178,039 | +0.09(+0.50%) |
Feb 24, 2004 | 17.34 | 17.74 | 17.33 | 17.74 | 289,250 | +0.34(+1.94%) |
Feb 23, 2004 | 17.58 | 17.59 | 17.36 | 17.40 | 345,615 | -0.18(-1.01%) |
Feb 20, 2004 | 17.54 | 17.66 | 17.30 | 17.58 | 541,880 | +0.04(+0.20%) |
Feb 19, 2004 | 17.81 | 17.98 | 17.49 | 17.54 | 294,144 | -0.27(-1.50%) |
Feb 18, 2004 | 17.78 | 17.85 | 17.74 | 17.81 | 191,033 | +0.05(+0.30%) |
Feb 17, 2004 | 17.81 | 17.87 | 17.69 | 17.75 | 266,130 | +0.06(+0.34%) |
Feb 13, 2004 | 17.69 | 17.74 | 17.63 | 17.69 | 228,328 | +0.09(+0.54%) |
Feb 12, 2004 | 17.81 | 17.86 | 17.58 | 17.60 | 289,925 | -0.29(-1.62%) |
Feb 11, 2004 | 17.90 | 18.00 | 17.72 | 17.89 | 342,746 | +0.07(+0.40%) |
Feb 10, 2004 | 17.33 | 17.87 | 17.33 | 17.82 | 415,312 | -0.08(-0.43%) |
Feb 09, 2004 | 17.81 | 18.01 | 17.81 | 17.90 | 142,937 | +0.08(+0.47%) |
Feb 06, 2004 | 17.61 | 17.81 | 17.48 | 17.81 | 137,706 | +0.33(+1.86%) |
Feb 05, 2004 | 17.54 | 17.74 | 17.46 | 17.49 | 176,182 | +0.01(+0.03%) |
Feb 04, 2004 | 17.59 | 17.71 | 17.43 | 17.48 | 299,544 | -0.23(-1.30%) |
Feb 03, 2004 | 17.75 | 17.78 | 17.62 | 17.71 | 142,768 | -0.04(-0.20%) |
Feb 02, 2004 | 17.57 | 17.75 | 17.57 | 17.75 | 165,888 | +0.09(+0.50%) |
Jan 30, 2004 | 17.54 | 17.70 | 17.49 | 17.66 | 268,830 | +0.00(+0.00%) |
Jan 29, 2004 | 17.58 | 17.77 | 17.48 | 17.66 | 263,599 | +0.17(+0.95%) |
Jan 28, 2004 | 17.68 | 17.78 | 17.40 | 17.49 | 310,682 | -0.15(-0.84%) |
Jan 27, 2004 | 17.77 | 17.78 | 17.53 | 17.64 | 227,991 | -0.10(-0.57%) |
Jan 26, 2004 | 17.75 | 17.88 | 17.57 | 17.74 | 333,971 | -0.18(-0.99%) |
Jan 23, 2004 | 17.93 | 17.98 | 17.79 | 17.92 | 199,640 | +0.03(+0.17%) |
Jan 22, 2004 | 18.01 | 18.22 | 17.85 | 17.89 | 296,675 | -0.12(-0.69%) |
Jan 21, 2004 | 18.04 | 18.04 | 17.84 | 18.01 | 378,354 | -0.02(-0.13%) |
Jan 20, 2004 | 17.84 | 18.04 | 17.83 | 18.04 | 261,574 | +0.26(+1.47%) |
Jan 16, 2004 | 17.87 | 18.02 | 17.75 | 17.78 | 408,730 | -0.13(-0.73%) |
Jan 15, 2004 | 17.80 | 17.94 | 17.72 | 17.91 | 176,857 | +0.13(+0.73%) |
Jan 14, 2004 | 17.75 | 17.91 | 17.71 | 17.78 | 326,545 | +0.12(+0.67%) |
Jan 13, 2004 | 17.81 | 17.84 | 17.65 | 17.66 | 446,363 | -0.09(-0.50%) |
Jan 12, 2004 | 17.84 | 17.84 | 17.68 | 17.75 | 603,308 | -0.03(-0.17%) |
Jan 09, 2004 | 17.87 | 17.91 | 17.74 | 17.78 | 236,598 | -0.09(-0.50%) |
Jan 08, 2004 | 17.90 | 17.90 | 17.66 | 17.87 | 340,383 | -0.03(-0.17%) |
Jan 07, 2004 | 17.77 | 17.88 | 17.72 | 17.90 | 234,910 | +0.17(+0.97%) |
Jan 06, 2004 | 17.69 | 17.81 | 17.63 | 17.72 | 285,200 | -0.06(-0.33%) |
Jan 05, 2004 | 17.70 | 17.82 | 17.56 | 17.78 | 339,877 | +0.08(+0.47%) |