Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.47 | 16.54 | 16.41 | 16.50 | 583,777 | +0.20(+1.25%) |
Mar 30, 2004 | 16.20 | 16.32 | 16.20 | 16.29 | 258,232 | +0.18(+1.10%) |
Mar 29, 2004 | 16.04 | 16.16 | 16.03 | 16.12 | 398,975 | +0.17(+1.10%) |
Mar 26, 2004 | 15.80 | 15.97 | 15.80 | 15.94 | 315,141 | +0.25(+1.61%) |
Mar 25, 2004 | 15.62 | 15.75 | 15.57 | 15.69 | 487,704 | -0.04(-0.25%) |
Mar 24, 2004 | 15.92 | 15.94 | 15.72 | 15.73 | 663,939 | -0.34(-2.09%) |
Mar 23, 2004 | 15.99 | 16.08 | 15.91 | 16.06 | 342,066 | -0.06(-0.35%) |
Mar 22, 2004 | 16.36 | 16.37 | 16.10 | 16.12 | 280,262 | -0.17(-1.06%) |
Mar 19, 2004 | 16.50 | 16.54 | 16.29 | 16.29 | 547,061 | -0.03(-0.20%) |
Mar 18, 2004 | 16.19 | 16.53 | 16.19 | 16.33 | 337,783 | +0.23(+1.42%) |
Mar 17, 2004 | 15.88 | 16.11 | 15.86 | 16.10 | 522,584 | +0.07(+0.41%) |
Mar 16, 2004 | 16.10 | 16.14 | 15.95 | 16.03 | 384,901 | -0.08(-0.51%) |
Mar 15, 2004 | 16.19 | 16.22 | 16.00 | 16.11 | 408,154 | +0.01(+0.08%) |
Mar 12, 2004 | 15.92 | 16.17 | 15.87 | 16.10 | 696,371 | -0.10(-0.60%) |
Mar 11, 2004 | 16.31 | 16.41 | 16.19 | 16.20 | 971,738 | -0.33(-1.99%) |
Mar 10, 2004 | 16.56 | 16.65 | 16.52 | 16.52 | 665,775 | +0.04(+0.22%) |
Mar 09, 2004 | 16.52 | 16.59 | 16.42 | 16.49 | 381,229 | +0.03(+0.19%) |
Mar 08, 2004 | 16.40 | 16.54 | 16.40 | 16.46 | 257,620 | +0.15(+0.91%) |
Mar 05, 2004 | 16.18 | 16.37 | 16.18 | 16.31 | 492,600 | +0.17(+1.08%) |
Mar 04, 2004 | 16.01 | 16.17 | 16.00 | 16.13 | 567,255 | -0.04(-0.27%) |
Mar 03, 2004 | 16.15 | 16.28 | 16.00 | 16.18 | 362,260 | -0.09(-0.55%) |
Mar 02, 2004 | 16.44 | 16.46 | 16.22 | 16.27 | 1,512,068 | -0.29(-1.77%) |
Mar 01, 2004 | 16.42 | 16.57 | 16.40 | 16.56 | 848,129 | +0.41(+2.55%) |
Feb 27, 2004 | 16.04 | 16.20 | 16.04 | 16.15 | 553,792 | -0.03(-0.16%) |
Feb 26, 2004 | 16.02 | 16.20 | 15.94 | 16.18 | 513,405 | +0.14(+0.90%) |
Feb 25, 2004 | 16.06 | 16.10 | 15.93 | 16.03 | 1,551,232 | -0.09(-0.59%) |
Feb 24, 2004 | 15.99 | 16.15 | 15.98 | 16.13 | 845,069 | +0.13(+0.80%) |
Feb 23, 2004 | 15.96 | 16.03 | 15.92 | 16.00 | 269,859 | +0.24(+1.54%) |
Feb 20, 2004 | 15.96 | 15.96 | 15.64 | 15.76 | 323,096 | -0.10(-0.62%) |
Feb 19, 2004 | 15.84 | 15.92 | 15.81 | 15.85 | 290,664 | +0.13(+0.85%) |
Feb 18, 2004 | 15.84 | 15.87 | 15.69 | 15.72 | 201,323 | -0.11(-0.68%) |
Feb 17, 2004 | 15.81 | 15.85 | 15.73 | 15.83 | 252,725 | +0.25(+1.58%) |
Feb 13, 2004 | 15.81 | 15.81 | 15.46 | 15.58 | 343,290 | -0.24(-1.49%) |
Feb 12, 2004 | 15.74 | 16.01 | 15.74 | 15.82 | 561,136 | -0.21(-1.29%) |
Feb 11, 2004 | 15.71 | 16.02 | 15.67 | 16.02 | 177,458 | +0.28(+1.76%) |
Feb 10, 2004 | 15.62 | 15.78 | 15.58 | 15.75 | 201,935 | +0.02(+0.14%) |
Feb 09, 2004 | 15.66 | 15.74 | 15.64 | 15.72 | 305,962 | +0.16(+1.00%) |
Feb 06, 2004 | 15.42 | 15.59 | 15.42 | 15.57 | 298,007 | +0.25(+1.67%) |
Feb 05, 2004 | 15.49 | 15.51 | 15.31 | 15.31 | 384,901 | +0.03(+0.20%) |
Feb 04, 2004 | 15.33 | 15.40 | 15.24 | 15.28 | 520,136 | -0.11(-0.72%) |
Feb 03, 2004 | 15.35 | 15.43 | 15.30 | 15.39 | 294,948 | +0.09(+0.62%) |
Feb 02, 2004 | 15.26 | 15.31 | 15.18 | 15.30 | 949,708 | +0.07(+0.43%) |
Jan 30, 2004 | 15.14 | 15.28 | 15.09 | 15.23 | 342,066 | +0.09(+0.63%) |
Jan 29, 2004 | 15.31 | 15.35 | 15.14 | 15.14 | 540,330 | -0.22(-1.40%) |
Jan 28, 2004 | 15.41 | 15.54 | 15.34 | 15.35 | 707,386 | -0.05(-0.34%) |
Jan 27, 2004 | 15.37 | 15.48 | 15.37 | 15.41 | 308,410 | -0.08(-0.50%) |
Jan 26, 2004 | 15.61 | 15.61 | 15.42 | 15.48 | 269,247 | -0.07(-0.42%) |
Jan 23, 2004 | 15.71 | 15.74 | 15.54 | 15.55 | 407,542 | -0.22(-1.41%) |
Jan 22, 2004 | 15.79 | 15.81 | 15.68 | 15.77 | 1,631,394 | -0.05(-0.30%) |
Jan 21, 2004 | 15.75 | 15.87 | 15.72 | 15.82 | 430,183 | +0.30(+1.92%) |
Jan 20, 2004 | 15.48 | 15.54 | 15.42 | 15.52 | 536,658 | +0.43(+2.85%) |
Jan 16, 2004 | 15.01 | 15.11 | 14.96 | 15.09 | 441,810 | -0.16(-1.05%) |
Jan 15, 2004 | 15.30 | 15.36 | 15.19 | 15.25 | 375,722 | -0.11(-0.70%) |
Jan 14, 2004 | 15.27 | 15.37 | 15.22 | 15.36 | 269,859 | -0.08(-0.54%) |
Jan 13, 2004 | 15.48 | 15.52 | 15.43 | 15.44 | 211,114 | +0.00(+0.00%) |
Jan 12, 2004 | 15.42 | 15.46 | 15.38 | 15.44 | 343,902 | +0.04(+0.26%) |
Jan 09, 2004 | 15.36 | 15.48 | 15.34 | 15.40 | 226,412 | -0.25(-1.63%) |
Jan 08, 2004 | 15.53 | 15.68 | 15.44 | 15.66 | 253,337 | +0.15(+0.99%) |
Jan 07, 2004 | 15.56 | 15.57 | 15.44 | 15.50 | 821,816 | -0.60(-3.73%) |
Jan 06, 2004 | 16.02 | 16.11 | 15.96 | 16.10 | 467,511 | +0.00(+0.03%) |
Jan 05, 2004 | 15.93 | 16.13 | 15.93 | 16.10 | 316,977 | +0.27(+1.69%) |