Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.11 | 16.24 | 16.03 | 16.18 | 16,167,812 | +0.02(+0.14%) |
Mar 30, 2004 | 15.94 | 16.20 | 15.91 | 16.16 | 22,543,120 | +0.27(+1.68%) |
Mar 29, 2004 | 15.89 | 16.03 | 15.82 | 15.89 | 14,932,287 | +0.20(+1.27%) |
Mar 26, 2004 | 15.64 | 15.82 | 15.56 | 15.69 | 12,975,651 | +0.01(+0.04%) |
Mar 25, 2004 | 15.65 | 15.69 | 15.48 | 15.69 | 13,018,234 | +0.09(+0.56%) |
Mar 24, 2004 | 15.54 | 15.64 | 15.49 | 15.60 | 15,659,615 | +0.12(+0.75%) |
Mar 23, 2004 | 15.54 | 15.60 | 15.47 | 15.48 | 13,762,657 | -0.04(-0.25%) |
Mar 22, 2004 | 15.56 | 15.69 | 15.43 | 15.52 | 17,432,244 | -0.17(-1.09%) |
Mar 19, 2004 | 15.78 | 15.84 | 15.64 | 15.69 | 20,163,452 | -0.08(-0.53%) |
Mar 18, 2004 | 15.72 | 15.93 | 15.72 | 15.78 | 14,144,970 | +0.05(+0.33%) |
Mar 17, 2004 | 15.57 | 15.77 | 15.51 | 15.73 | 15,054,752 | +0.23(+1.50%) |
Mar 16, 2004 | 15.44 | 15.59 | 15.39 | 15.49 | 17,873,612 | +0.14(+0.94%) |
Mar 15, 2004 | 15.65 | 15.69 | 15.31 | 15.35 | 25,935,762 | -0.24(-1.53%) |
Mar 12, 2004 | 15.55 | 15.59 | 15.34 | 15.59 | 24,834,202 | +0.09(+0.56%) |
Mar 11, 2004 | 15.94 | 15.96 | 15.47 | 15.50 | 28,550,722 | -0.55(-3.45%) |
Mar 10, 2004 | 16.14 | 16.24 | 16.00 | 16.05 | 18,145,894 | -0.09(-0.56%) |
Mar 09, 2004 | 16.01 | 16.28 | 15.96 | 16.14 | 19,874,696 | +0.10(+0.64%) |
Mar 08, 2004 | 16.08 | 16.15 | 16.01 | 16.04 | 18,977,970 | -0.08(-0.48%) |
Mar 05, 2004 | 15.68 | 16.17 | 15.63 | 16.12 | 35,654,288 | +0.41(+2.60%) |
Mar 04, 2004 | 15.73 | 15.78 | 15.62 | 15.71 | 13,222,445 | -0.10(-0.63%) |
Mar 03, 2004 | 15.76 | 15.86 | 15.76 | 15.81 | 18,010,376 | -0.04(-0.28%) |
Mar 02, 2004 | 15.89 | 15.99 | 15.77 | 15.85 | 19,579,724 | -0.11(-0.69%) |
Mar 01, 2004 | 16.00 | 16.03 | 15.86 | 15.96 | 23,533,714 | -0.11(-0.68%) |
Feb 27, 2004 | 15.80 | 16.20 | 15.64 | 16.07 | 22,038,030 | +0.04(+0.26%) |
Feb 26, 2004 | 15.97 | 16.07 | 15.92 | 16.03 | 15,267,666 | +0.06(+0.36%) |
Feb 25, 2004 | 15.96 | 16.10 | 15.95 | 15.97 | 16,057,780 | -0.04(-0.26%) |
Feb 24, 2004 | 16.16 | 16.23 | 15.94 | 16.02 | 22,656,570 | -0.18(-1.11%) |
Feb 23, 2004 | 16.26 | 16.44 | 16.17 | 16.20 | 17,592,006 | -0.19(-1.18%) |
Feb 20, 2004 | 16.23 | 16.40 | 16.14 | 16.39 | 22,790,534 | -0.02(-0.12%) |
Feb 19, 2004 | 16.46 | 16.53 | 16.36 | 16.41 | 15,073,090 | -0.08(-0.47%) |
Feb 18, 2004 | 16.45 | 16.52 | 16.38 | 16.49 | 11,477,480 | +0.03(+0.20%) |
Feb 17, 2004 | 16.50 | 16.53 | 16.38 | 16.45 | 11,642,839 | +0.00(+0.00%) |
Feb 13, 2004 | 16.72 | 16.72 | 16.42 | 16.45 | 13,312,895 | -0.13(-0.78%) |
Feb 12, 2004 | 16.51 | 16.63 | 16.50 | 16.58 | 10,813,871 | -0.08(-0.50%) |
Feb 11, 2004 | 16.60 | 16.71 | 16.44 | 16.67 | 18,609,332 | -0.12(-0.71%) |
Feb 10, 2004 | 16.84 | 16.86 | 16.70 | 16.78 | 16,175,271 | -0.07(-0.44%) |
Feb 09, 2004 | 16.44 | 16.98 | 16.44 | 16.86 | 17,998,254 | +0.45(+2.77%) |
Feb 06, 2004 | 16.17 | 16.41 | 16.16 | 16.40 | 15,701,265 | +0.20(+1.21%) |
Feb 05, 2004 | 15.96 | 16.27 | 15.95 | 16.21 | 15,876,570 | +0.20(+1.27%) |
Feb 04, 2004 | 15.90 | 16.08 | 15.89 | 16.01 | 14,157,092 | -0.03(-0.16%) |
Feb 03, 2004 | 15.91 | 16.09 | 15.87 | 16.03 | 12,043,801 | +0.07(+0.44%) |
Feb 02, 2004 | 15.76 | 16.08 | 15.74 | 15.96 | 13,358,586 | +0.12(+0.75%) |
Jan 30, 2004 | 15.80 | 15.89 | 15.65 | 15.84 | 19,268,280 | -0.11(-0.71%) |
Jan 29, 2004 | 15.85 | 16.13 | 15.80 | 15.95 | 13,857,458 | +0.06(+0.41%) |
Jan 28, 2004 | 16.02 | 16.18 | 15.81 | 15.89 | 15,568,854 | -0.19(-1.20%) |
Jan 27, 2004 | 16.10 | 16.27 | 16.08 | 16.08 | 13,240,162 | -0.06(-0.40%) |
Jan 26, 2004 | 16.05 | 16.21 | 16.03 | 16.15 | 13,112,103 | +0.05(+0.30%) |
Jan 23, 2004 | 15.89 | 16.13 | 15.88 | 16.10 | 17,428,824 | +0.23(+1.44%) |
Jan 22, 2004 | 15.94 | 15.99 | 15.77 | 15.87 | 17,310,710 | -0.14(-0.90%) |
Jan 21, 2004 | 16.03 | 16.08 | 15.98 | 16.02 | 12,417,722 | -0.05(-0.30%) |
Jan 20, 2004 | 15.99 | 16.11 | 15.97 | 16.06 | 13,640,503 | +0.02(+0.10%) |
Jan 16, 2004 | 16.00 | 16.10 | 15.95 | 16.05 | 12,872,458 | +0.05(+0.30%) |
Jan 15, 2004 | 15.89 | 16.02 | 15.82 | 16.00 | 15,525,961 | -0.02(-0.14%) |
Jan 14, 2004 | 16.00 | 16.04 | 15.96 | 16.02 | 11,757,222 | +0.03(+0.18%) |
Jan 13, 2004 | 16.01 | 16.15 | 15.95 | 15.99 | 13,840,985 | -0.10(-0.60%) |
Jan 12, 2004 | 15.93 | 16.11 | 15.91 | 16.09 | 14,304,734 | +0.14(+0.85%) |
Jan 09, 2004 | 16.12 | 16.35 | 15.95 | 15.95 | 20,402,164 | -0.17(-1.06%) |
Jan 08, 2004 | 16.03 | 16.14 | 15.98 | 16.12 | 14,097,103 | +0.08(+0.48%) |
Jan 07, 2004 | 16.15 | 16.16 | 16.00 | 16.05 | 15,918,531 | -0.10(-0.64%) |
Jan 06, 2004 | 16.16 | 16.21 | 16.12 | 16.15 | 12,779,832 | -0.07(-0.42%) |
Jan 05, 2004 | 16.20 | 16.28 | 16.11 | 16.22 | 15,137,431 | +0.02(+0.12%) |