Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.46 | 17.60 | 17.00 | 17.31 | 202,750 | -0.29(-1.64%) |
Mar 30, 2004 | 17.48 | 17.61 | 17.15 | 17.60 | 161,875 | +0.13(+0.73%) |
Mar 29, 2004 | 16.89 | 17.52 | 16.88 | 17.47 | 278,750 | +0.44(+2.58%) |
Mar 26, 2004 | 17.40 | 17.50 | 16.96 | 17.03 | 155,375 | -0.26(-1.53%) |
Mar 25, 2004 | 16.64 | 17.39 | 16.64 | 17.30 | 232,750 | +0.73(+4.39%) |
Mar 24, 2004 | 16.73 | 17.00 | 16.56 | 16.57 | 256,125 | -0.19(-1.15%) |
Mar 23, 2004 | 16.63 | 17.10 | 16.60 | 16.76 | 266,125 | +0.11(+0.67%) |
Mar 22, 2004 | 17.32 | 17.50 | 16.64 | 16.65 | 244,125 | -0.68(-3.92%) |
Mar 19, 2004 | 17.35 | 17.59 | 16.80 | 17.33 | 191,500 | +0.10(+0.56%) |
Mar 18, 2004 | 17.68 | 17.74 | 17.22 | 17.23 | 353,250 | -0.45(-2.53%) |
Mar 17, 2004 | 17.68 | 17.99 | 17.29 | 17.68 | 341,875 | +0.18(+1.01%) |
Mar 16, 2004 | 18.01 | 18.25 | 17.25 | 17.50 | 536,750 | -0.57(-3.14%) |
Mar 15, 2004 | 18.04 | 18.38 | 17.90 | 18.07 | 3,329,250 | -0.18(-0.96%) |
Mar 12, 2004 | 17.83 | 18.30 | 17.61 | 18.25 | 506,500 | +0.65(+3.68%) |
Mar 11, 2004 | 17.30 | 17.94 | 17.00 | 17.60 | 608,250 | +0.40(+2.33%) |
Mar 10, 2004 | 17.20 | 17.60 | 17.06 | 17.20 | 880,375 | +1.00(+6.17%) |
Mar 09, 2004 | 16.24 | 16.75 | 16.20 | 16.20 | 164,750 | -0.17(-1.03%) |
Mar 08, 2004 | 16.66 | 16.79 | 16.24 | 16.37 | 170,875 | -0.30(-1.82%) |
Mar 05, 2004 | 16.51 | 17.20 | 16.51 | 16.67 | 202,750 | -0.45(-2.62%) |
Mar 04, 2004 | 17.01 | 17.13 | 16.78 | 17.12 | 151,625 | +0.13(+0.78%) |
Mar 03, 2004 | 16.65 | 17.01 | 16.40 | 16.99 | 168,125 | +0.32(+1.90%) |
Mar 02, 2004 | 16.96 | 17.20 | 16.67 | 16.67 | 239,625 | -0.22(-1.28%) |
Mar 01, 2004 | 16.40 | 16.91 | 16.40 | 16.89 | 355,125 | +0.41(+2.48%) |
Feb 27, 2004 | 16.10 | 16.71 | 16.08 | 16.48 | 320,250 | +0.33(+2.03%) |
Feb 26, 2004 | 15.87 | 16.44 | 15.62 | 16.15 | 428,500 | -0.02(-0.15%) |
Feb 25, 2004 | 14.64 | 16.18 | 14.55 | 16.18 | 506,125 | +1.45(+9.83%) |
Feb 24, 2004 | 15.44 | 15.49 | 14.44 | 14.73 | 877,625 | -0.90(-5.73%) |
Feb 23, 2004 | 15.43 | 15.92 | 15.43 | 15.62 | 607,750 | -0.35(-2.20%) |
Feb 20, 2004 | 16.68 | 16.80 | 15.25 | 15.98 | 971,375 | -0.71(-4.23%) |
Feb 19, 2004 | 17.31 | 17.88 | 16.50 | 16.68 | 322,875 | -0.58(-3.37%) |
Feb 18, 2004 | 17.13 | 17.36 | 16.85 | 17.26 | 229,125 | +0.06(+0.36%) |
Feb 17, 2004 | 16.73 | 17.35 | 16.73 | 17.20 | 274,375 | +0.47(+2.83%) |
Feb 13, 2004 | 17.72 | 17.81 | 16.73 | 16.73 | 288,500 | -1.03(-5.81%) |
Feb 12, 2004 | 17.82 | 17.84 | 17.43 | 17.76 | 130,875 | +0.02(+0.09%) |
Feb 11, 2004 | 17.54 | 17.91 | 17.54 | 17.74 | 167,625 | +0.04(+0.23%) |
Feb 10, 2004 | 17.34 | 17.76 | 17.32 | 17.70 | 119,500 | +0.28(+1.61%) |
Feb 09, 2004 | 17.17 | 17.72 | 17.16 | 17.42 | 177,625 | +0.19(+1.11%) |
Feb 06, 2004 | 16.54 | 17.32 | 16.44 | 17.23 | 190,125 | +0.45(+2.67%) |
Feb 05, 2004 | 16.66 | 17.43 | 16.66 | 16.78 | 206,250 | -0.33(-1.92%) |
Feb 04, 2004 | 17.02 | 17.46 | 16.80 | 17.11 | 241,125 | -0.00(-0.01%) |
Feb 03, 2004 | 16.60 | 17.59 | 16.46 | 17.11 | 320,375 | +0.15(+0.91%) |
Feb 02, 2004 | 17.21 | 17.46 | 16.61 | 16.96 | 493,250 | -0.62(-3.55%) |
Jan 30, 2004 | 18.19 | 18.19 | 17.29 | 17.58 | 430,125 | -0.58(-3.17%) |
Jan 29, 2004 | 18.96 | 19.06 | 15.42 | 18.16 | 1,302,500 | -0.56(-2.99%) |
Jan 28, 2004 | 19.38 | 19.97 | 18.69 | 18.72 | 236,875 | -0.81(-4.14%) |
Jan 27, 2004 | 19.70 | 19.98 | 19.53 | 19.53 | 158,250 | -0.44(-2.20%) |
Jan 26, 2004 | 19.15 | 20.00 | 19.08 | 19.97 | 179,625 | +0.59(+3.06%) |
Jan 23, 2004 | 19.86 | 19.86 | 19.00 | 19.38 | 176,375 | -0.11(-0.57%) |
Jan 22, 2004 | 19.78 | 19.94 | 19.28 | 19.49 | 179,250 | -0.11(-0.57%) |
Jan 21, 2004 | 19.18 | 19.88 | 18.84 | 19.60 | 224,500 | +0.56(+2.94%) |
Jan 20, 2004 | 18.77 | 19.62 | 18.71 | 19.04 | 511,375 | +0.56(+3.03%) |
Jan 16, 2004 | 19.04 | 19.20 | 18.44 | 18.48 | 195,000 | -0.47(-2.49%) |
Jan 15, 2004 | 18.52 | 18.96 | 18.28 | 18.95 | 195,770 | +0.39(+2.11%) |
Jan 14, 2004 | 18.62 | 18.79 | 18.38 | 18.56 | 270,298 | +0.16(+0.87%) |
Jan 13, 2004 | 18.40 | 18.96 | 18.23 | 18.40 | 300,166 | +0.18(+1.01%) |
Jan 12, 2004 | 18.44 | 18.57 | 18.08 | 18.22 | 236,683 | +0.06(+0.35%) |
Jan 09, 2004 | 18.05 | 18.43 | 18.00 | 18.15 | 166,870 | -0.14(-0.74%) |
Jan 08, 2004 | 18.32 | 18.63 | 18.11 | 18.29 | 293,566 | -0.04(-0.22%) |
Jan 07, 2004 | 19.24 | 19.36 | 17.32 | 18.33 | 1,345,812 | -1.25(-6.38%) |
Jan 06, 2004 | 20.24 | 20.32 | 19.26 | 19.58 | 794,625 | -0.42(-2.12%) |
Jan 05, 2004 | 18.10 | 20.28 | 18.00 | 20.00 | 1,369,375 | +2.17(+12.16%) |