Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.74 | 16.74 | 16.52 | 16.70 | 72,000 | -0.05(-0.30%) |
Mar 30, 2004 | 16.37 | 16.75 | 16.35 | 16.75 | 184,000 | +0.56(+3.46%) |
Mar 29, 2004 | 16.12 | 16.20 | 16.00 | 16.19 | 35,200 | +0.04(+0.25%) |
Mar 26, 2004 | 16.30 | 16.40 | 16.15 | 16.15 | 32,900 | -0.16(-0.98%) |
Mar 25, 2004 | 16.14 | 16.33 | 16.11 | 16.31 | 41,900 | +0.14(+0.87%) |
Mar 24, 2004 | 16.00 | 16.19 | 16.00 | 16.17 | 30,600 | +0.00(+0.00%) |
Mar 23, 2004 | 16.05 | 16.19 | 15.98 | 16.17 | 52,400 | +0.12(+0.75%) |
Mar 22, 2004 | 16.10 | 16.10 | 15.96 | 16.05 | 33,200 | -0.05(-0.31%) |
Mar 19, 2004 | 16.18 | 16.18 | 15.96 | 16.10 | 23,100 | +0.00(+0.00%) |
Mar 18, 2004 | 15.90 | 16.15 | 15.82 | 16.10 | 43,900 | +0.20(+1.26%) |
Mar 17, 2004 | 15.85 | 16.00 | 15.70 | 15.90 | 43,700 | +0.06(+0.38%) |
Mar 16, 2004 | 15.70 | 15.85 | 15.65 | 15.84 | 45,000 | +0.06(+0.38%) |
Mar 15, 2004 | 15.52 | 15.88 | 15.50 | 15.78 | 42,500 | +0.23(+1.48%) |
Mar 12, 2004 | 15.15 | 15.77 | 15.15 | 15.55 | 77,400 | +0.45(+2.98%) |
Mar 11, 2004 | 15.90 | 15.90 | 15.10 | 15.10 | 82,100 | -0.82(-5.15%) |
Mar 10, 2004 | 15.99 | 15.99 | 15.81 | 15.92 | 64,100 | -0.02(-0.13%) |
Mar 09, 2004 | 15.98 | 15.98 | 15.81 | 15.94 | 88,600 | +0.03(+0.19%) |
Mar 08, 2004 | 15.75 | 16.20 | 15.75 | 15.91 | 58,400 | +0.01(+0.06%) |
Mar 05, 2004 | 15.91 | 16.10 | 15.89 | 15.90 | 57,000 | -0.01(-0.06%) |
Mar 04, 2004 | 15.90 | 16.00 | 15.82 | 15.91 | 57,000 | -0.01(-0.06%) |
Mar 03, 2004 | 16.49 | 16.49 | 15.83 | 15.92 | 287,600 | -0.63(-3.81%) |
Mar 02, 2004 | 16.83 | 16.83 | 16.55 | 16.55 | 30,900 | -0.28(-1.66%) |
Mar 01, 2004 | 16.45 | 16.90 | 16.45 | 16.83 | 23,500 | +0.38(+2.31%) |
Feb 27, 2004 | 16.70 | 16.74 | 16.45 | 16.45 | 32,900 | -0.19(-1.14%) |
Feb 26, 2004 | 16.45 | 16.65 | 16.36 | 16.64 | 18,200 | +0.13(+0.79%) |
Feb 25, 2004 | 16.42 | 16.54 | 16.30 | 16.51 | 24,100 | +0.09(+0.55%) |
Feb 24, 2004 | 16.38 | 16.50 | 16.31 | 16.42 | 36,700 | +0.04(+0.24%) |
Feb 23, 2004 | 16.44 | 16.60 | 16.37 | 16.38 | 42,500 | -0.09(-0.55%) |
Feb 20, 2004 | 16.65 | 16.65 | 16.45 | 16.47 | 43,300 | -0.23(-1.38%) |
Feb 19, 2004 | 16.60 | 16.70 | 16.28 | 16.70 | 35,300 | +0.15(+0.91%) |
Feb 18, 2004 | 16.50 | 16.65 | 16.26 | 16.55 | 45,600 | -0.03(-0.18%) |
Feb 17, 2004 | 17.01 | 17.05 | 16.28 | 16.58 | 76,800 | -0.41(-2.41%) |
Feb 13, 2004 | 17.20 | 17.39 | 16.77 | 16.99 | 43,300 | -0.05(-0.29%) |
Feb 12, 2004 | 17.40 | 17.47 | 17.00 | 17.04 | 30,300 | -0.36(-2.07%) |
Feb 11, 2004 | 17.59 | 17.68 | 17.20 | 17.40 | 37,800 | -0.19(-1.08%) |
Feb 10, 2004 | 16.77 | 17.60 | 16.70 | 17.59 | 80,500 | +0.79(+4.70%) |
Feb 09, 2004 | 17.28 | 17.35 | 16.75 | 16.80 | 57,000 | -0.46(-2.67%) |
Feb 06, 2004 | 16.90 | 17.28 | 16.81 | 17.26 | 31,200 | +0.28(+1.65%) |
Feb 05, 2004 | 16.95 | 17.47 | 16.75 | 16.98 | 44,400 | -0.22(-1.28%) |
Feb 04, 2004 | 17.40 | 17.48 | 17.20 | 17.20 | 24,900 | -0.30(-1.71%) |
Feb 03, 2004 | 17.27 | 17.60 | 17.26 | 17.50 | 23,000 | +0.06(+0.34%) |
Feb 02, 2004 | 18.05 | 18.08 | 17.43 | 17.44 | 59,200 | -0.50(-2.79%) |
Jan 30, 2004 | 17.90 | 18.00 | 17.54 | 17.94 | 19,600 | +0.22(+1.24%) |
Jan 29, 2004 | 17.80 | 17.99 | 16.98 | 17.72 | 79,700 | -0.08(-0.45%) |
Jan 28, 2004 | 18.95 | 19.00 | 17.70 | 17.80 | 51,600 | -1.00(-5.32%) |
Jan 27, 2004 | 18.75 | 18.98 | 18.66 | 18.80 | 49,100 | +0.10(+0.53%) |
Jan 26, 2004 | 18.38 | 18.75 | 18.15 | 18.70 | 52,900 | +0.37(+2.02%) |
Jan 23, 2004 | 18.50 | 18.55 | 18.23 | 18.33 | 28,600 | -0.24(-1.29%) |
Jan 22, 2004 | 19.09 | 19.20 | 18.30 | 18.57 | 73,900 | -0.43(-2.26%) |
Jan 21, 2004 | 18.60 | 19.48 | 18.15 | 19.00 | 107,600 | +0.40(+2.15%) |
Jan 20, 2004 | 16.99 | 18.64 | 16.92 | 18.60 | 279,500 | +1.95(+11.71%) |
Jan 16, 2004 | 16.35 | 16.74 | 16.35 | 16.65 | 24,900 | +0.40(+2.46%) |
Jan 15, 2004 | 16.00 | 16.73 | 15.86 | 16.25 | 42,400 | +0.21(+1.31%) |
Jan 14, 2004 | 16.05 | 16.10 | 15.76 | 16.04 | 119,400 | -0.16(-0.99%) |
Jan 13, 2004 | 16.53 | 16.54 | 16.11 | 16.20 | 96,900 | -0.34(-2.06%) |
Jan 12, 2004 | 16.75 | 16.75 | 16.50 | 16.54 | 52,200 | -0.07(-0.42%) |
Jan 09, 2004 | 16.85 | 16.85 | 16.55 | 16.61 | 43,100 | -0.26(-1.54%) |
Jan 08, 2004 | 16.88 | 16.91 | 16.75 | 16.87 | 45,200 | +0.05(+0.30%) |
Jan 07, 2004 | 16.85 | 16.85 | 16.62 | 16.82 | 28,100 | +0.07(+0.42%) |
Jan 06, 2004 | 16.75 | 16.99 | 16.62 | 16.75 | 45,100 | +0.01(+0.06%) |
Jan 05, 2004 | 16.66 | 16.74 | 16.03 | 16.74 | 112,600 | +0.08(+0.48%) |