Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 19.32 | 19.36 | 19.15 | 19.24 | 4,794,537 | -0.06(-0.31%) |
Mar 30, 2004 | 19.09 | 19.39 | 19.04 | 19.30 | 3,887,317 | +0.13(+0.67%) |
Mar 29, 2004 | 18.86 | 19.27 | 18.86 | 19.17 | 8,725,374 | +0.40(+2.15%) |
Mar 26, 2004 | 18.99 | 19.07 | 18.73 | 18.76 | 6,215,965 | -0.39(-2.04%) |
Mar 25, 2004 | 18.75 | 19.19 | 18.72 | 19.15 | 5,050,305 | +0.50(+2.71%) |
Mar 24, 2004 | 18.61 | 18.89 | 18.56 | 18.65 | 5,132,144 | -0.04(-0.22%) |
Mar 23, 2004 | 19.09 | 19.09 | 18.54 | 18.69 | 6,574,516 | -0.40(-2.08%) |
Mar 22, 2004 | 18.62 | 19.33 | 18.62 | 19.09 | 9,720,374 | +0.17(+0.89%) |
Mar 19, 2004 | 18.86 | 19.12 | 18.78 | 18.92 | 9,269,141 | +0.05(+0.29%) |
Mar 18, 2004 | 19.17 | 19.24 | 18.70 | 18.86 | 9,910,195 | -0.46(-2.37%) |
Mar 17, 2004 | 19.34 | 19.42 | 19.19 | 19.32 | 5,975,941 | +0.03(+0.14%) |
Mar 16, 2004 | 19.41 | 19.54 | 19.18 | 19.30 | 5,189,180 | +0.14(+0.74%) |
Mar 15, 2004 | 19.40 | 19.40 | 19.09 | 19.15 | 6,281,170 | -0.38(-1.93%) |
Mar 12, 2004 | 19.50 | 19.59 | 19.29 | 19.53 | 4,802,409 | +0.21(+1.08%) |
Mar 11, 2004 | 19.39 | 19.77 | 19.25 | 19.32 | 8,018,224 | -0.14(-0.73%) |
Mar 10, 2004 | 19.54 | 19.96 | 19.46 | 19.46 | 7,321,471 | -0.05(-0.24%) |
Mar 09, 2004 | 19.79 | 20.13 | 19.49 | 19.51 | 11,313,354 | -0.22(-1.13%) |
Mar 08, 2004 | 20.10 | 20.18 | 19.73 | 19.73 | 8,087,587 | -0.36(-1.81%) |
Mar 05, 2004 | 19.02 | 20.18 | 19.02 | 20.10 | 16,762,015 | +0.68(+3.50%) |
Mar 04, 2004 | 19.42 | 19.64 | 19.36 | 19.42 | 7,437,770 | -0.03(-0.17%) |
Mar 03, 2004 | 19.11 | 19.53 | 19.11 | 19.45 | 7,575,308 | +0.32(+1.65%) |
Mar 02, 2004 | 19.07 | 19.22 | 19.07 | 19.13 | 5,556,197 | +0.01(+0.04%) |
Mar 01, 2004 | 19.12 | 19.24 | 19.10 | 19.13 | 7,148,434 | +0.07(+0.39%) |
Feb 27, 2004 | 18.39 | 19.36 | 18.39 | 19.05 | 8,006,193 | +0.00(+0.00%) |
Feb 26, 2004 | 18.70 | 19.11 | 18.69 | 19.05 | 8,183,537 | +0.24(+1.29%) |
Feb 25, 2004 | 18.70 | 18.89 | 18.59 | 18.81 | 7,031,839 | +0.21(+1.12%) |
Feb 24, 2004 | 18.70 | 18.77 | 18.54 | 18.60 | 7,313,302 | -0.09(-0.50%) |
Feb 23, 2004 | 18.27 | 18.82 | 18.27 | 18.70 | 9,221,908 | +0.41(+2.25%) |
Feb 20, 2004 | 18.33 | 18.43 | 18.14 | 18.29 | 7,176,358 | -0.06(-0.33%) |
Feb 19, 2004 | 18.29 | 18.51 | 18.27 | 18.35 | 7,533,423 | +0.13(+0.74%) |
Feb 18, 2004 | 18.18 | 18.27 | 18.12 | 18.21 | 6,325,283 | +0.03(+0.19%) |
Feb 17, 2004 | 18.04 | 18.21 | 18.00 | 18.18 | 4,774,188 | +0.25(+1.39%) |
Feb 13, 2004 | 17.92 | 18.04 | 17.81 | 17.93 | 4,837,907 | -0.03(-0.19%) |
Feb 12, 2004 | 18.13 | 18.20 | 17.94 | 17.96 | 5,660,761 | -0.25(-1.37%) |
Feb 11, 2004 | 18.02 | 18.21 | 17.99 | 18.21 | 12,321,870 | +0.18(+1.01%) |
Feb 10, 2004 | 18.03 | 18.19 | 17.96 | 18.03 | 5,036,046 | -0.09(-0.48%) |
Feb 09, 2004 | 18.13 | 18.33 | 18.04 | 18.12 | 8,889,350 | -0.17(-0.92%) |
Feb 06, 2004 | 18.31 | 18.36 | 17.96 | 18.29 | 12,213,741 | +0.31(+1.72%) |
Feb 05, 2004 | 17.66 | 18.01 | 17.64 | 17.98 | 8,418,660 | +0.20(+1.10%) |
Feb 04, 2004 | 17.74 | 17.85 | 17.69 | 17.78 | 8,405,292 | +0.18(+0.99%) |
Feb 03, 2004 | 17.41 | 17.66 | 17.41 | 17.61 | 4,897,913 | +0.11(+0.62%) |
Feb 02, 2004 | 17.38 | 17.67 | 17.32 | 17.50 | 8,576,101 | +0.17(+0.97%) |
Jan 30, 2004 | 17.10 | 17.40 | 17.09 | 17.33 | 7,370,486 | +0.16(+0.94%) |
Jan 29, 2004 | 17.03 | 17.22 | 16.93 | 17.17 | 9,864,448 | +0.43(+2.57%) |
Jan 28, 2004 | 17.20 | 17.24 | 16.66 | 16.74 | 8,936,731 | -0.40(-2.32%) |
Jan 27, 2004 | 17.18 | 17.27 | 17.10 | 17.13 | 7,295,330 | +0.11(+0.67%) |
Jan 26, 2004 | 17.02 | 17.13 | 16.76 | 17.02 | 7,191,656 | +0.02(+0.12%) |
Jan 23, 2004 | 17.06 | 17.17 | 16.75 | 17.00 | 6,834,294 | -0.09(-0.55%) |
Jan 22, 2004 | 17.09 | 17.28 | 17.05 | 17.09 | 4,404,201 | -0.09(-0.51%) |
Jan 21, 2004 | 17.05 | 17.26 | 16.98 | 17.18 | 5,420,292 | +0.24(+1.39%) |
Jan 20, 2004 | 17.11 | 17.17 | 16.80 | 16.95 | 6,132,046 | -0.09(-0.55%) |
Jan 16, 2004 | 16.90 | 17.07 | 16.83 | 17.04 | 6,955,791 | +0.11(+0.64%) |
Jan 15, 2004 | 16.93 | 17.15 | 16.66 | 16.93 | 8,026,393 | +0.05(+0.32%) |
Jan 14, 2004 | 16.70 | 16.89 | 16.68 | 16.88 | 9,216,264 | +0.29(+1.75%) |
Jan 13, 2004 | 16.85 | 16.91 | 16.52 | 16.59 | 8,359,693 | -0.32(-1.87%) |
Jan 12, 2004 | 16.85 | 16.93 | 16.64 | 16.91 | 7,446,979 | -0.03(-0.16%) |
Jan 09, 2004 | 17.02 | 17.20 | 16.93 | 16.93 | 6,807,113 | -0.24(-1.37%) |
Jan 08, 2004 | 17.05 | 17.21 | 16.95 | 17.17 | 7,845,929 | +0.06(+0.35%) |
Jan 07, 2004 | 17.06 | 17.13 | 16.92 | 17.11 | 9,914,502 | +0.05(+0.32%) |
Jan 06, 2004 | 16.82 | 17.15 | 16.80 | 17.05 | 7,770,031 | +0.20(+1.20%) |
Jan 05, 2004 | 16.82 | 16.90 | 16.70 | 16.85 | 8,102,292 | +0.16(+0.97%) |