Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.41 | 13.62 | 13.25 | 13.40 | 7,421,800 | +0.55(+4.28%) |
Mar 30, 2004 | 12.78 | 13.10 | 12.72 | 12.85 | 1,154,500 | +0.17(+1.38%) |
Mar 29, 2004 | 12.51 | 12.86 | 12.51 | 12.68 | 338,900 | +0.17(+1.32%) |
Mar 26, 2004 | 12.69 | 12.76 | 12.51 | 12.51 | 615,900 | -0.04(-0.32%) |
Mar 25, 2004 | 12.07 | 12.55 | 12.02 | 12.55 | 704,500 | +0.56(+4.63%) |
Mar 24, 2004 | 12.25 | 12.31 | 11.95 | 11.99 | 587,000 | -0.14(-1.11%) |
Mar 23, 2004 | 12.28 | 12.30 | 12.03 | 12.13 | 553,700 | -0.07(-0.57%) |
Mar 22, 2004 | 12.50 | 12.50 | 12.15 | 12.20 | 618,300 | -0.32(-2.56%) |
Mar 19, 2004 | 12.35 | 12.55 | 12.35 | 12.52 | 592,200 | +0.12(+0.97%) |
Mar 18, 2004 | 12.48 | 12.64 | 12.38 | 12.40 | 508,200 | -0.08(-0.64%) |
Mar 17, 2004 | 12.40 | 12.65 | 12.35 | 12.48 | 786,700 | -0.02(-0.16%) |
Mar 16, 2004 | 12.48 | 12.64 | 12.40 | 12.50 | 266,700 | -0.01(-0.04%) |
Mar 15, 2004 | 12.79 | 12.79 | 12.44 | 12.51 | 442,800 | -0.21(-1.65%) |
Mar 12, 2004 | 12.62 | 12.71 | 12.50 | 12.71 | 380,800 | +0.27(+2.13%) |
Mar 11, 2004 | 12.40 | 12.72 | 12.09 | 12.45 | 984,800 | +0.05(+0.40%) |
Mar 10, 2004 | 12.73 | 12.87 | 12.38 | 12.40 | 758,500 | -0.34(-2.71%) |
Mar 09, 2004 | 12.82 | 12.86 | 12.70 | 12.74 | 312,500 | -0.04(-0.35%) |
Mar 08, 2004 | 13.05 | 13.26 | 12.78 | 12.79 | 659,700 | -0.26(-1.99%) |
Mar 05, 2004 | 12.70 | 13.30 | 12.68 | 13.05 | 1,087,100 | +0.29(+2.31%) |
Mar 04, 2004 | 12.97 | 12.97 | 12.69 | 12.76 | 576,100 | -0.08(-0.66%) |
Mar 03, 2004 | 12.89 | 12.96 | 12.62 | 12.84 | 964,600 | +0.06(+0.51%) |
Mar 02, 2004 | 13.25 | 13.50 | 12.78 | 12.78 | 1,347,400 | -0.47(-3.58%) |
Mar 01, 2004 | 13.75 | 15.01 | 13.06 | 13.25 | 2,110,600 | +0.63(+5.03%) |
Feb 27, 2004 | 12.38 | 12.62 | 12.10 | 12.62 | 1,140,500 | +0.32(+2.60%) |
Feb 26, 2004 | 11.91 | 12.45 | 11.80 | 12.29 | 9,025,100 | +0.33(+2.76%) |
Feb 25, 2004 | 11.40 | 11.98 | 11.40 | 11.96 | 1,677,400 | +0.61(+5.33%) |
Feb 24, 2004 | 11.30 | 11.40 | 11.28 | 11.36 | 807,900 | +0.03(+0.26%) |
Feb 23, 2004 | 11.46 | 11.66 | 11.30 | 11.33 | 858,100 | -0.12(-1.09%) |
Feb 20, 2004 | 11.68 | 11.70 | 11.40 | 11.46 | 969,500 | -0.18(-1.50%) |
Feb 19, 2004 | 11.82 | 12.00 | 11.62 | 11.63 | 2,183,600 | -0.28(-2.35%) |
Feb 18, 2004 | 12.53 | 12.75 | 11.62 | 11.91 | 2,936,100 | -0.54(-4.30%) |
Feb 17, 2004 | 12.00 | 12.61 | 12.00 | 12.45 | 987,300 | +0.52(+4.36%) |
Feb 13, 2004 | 12.28 | 12.57 | 11.87 | 11.93 | 1,323,000 | -0.12(-1.00%) |
Feb 12, 2004 | 11.50 | 12.15 | 11.48 | 12.04 | 1,630,400 | +0.54(+4.74%) |
Feb 11, 2004 | 11.72 | 11.87 | 11.47 | 11.50 | 932,900 | -0.24(-2.09%) |
Feb 10, 2004 | 12.05 | 12.05 | 11.74 | 11.74 | 367,900 | -0.14(-1.18%) |
Feb 09, 2004 | 11.65 | 12.15 | 11.51 | 11.88 | 777,300 | +0.22(+1.93%) |
Feb 06, 2004 | 11.15 | 11.66 | 11.00 | 11.66 | 513,800 | +0.44(+3.88%) |
Feb 05, 2004 | 11.00 | 11.35 | 11.00 | 11.22 | 1,184,500 | +0.37(+3.36%) |
Feb 04, 2004 | 11.15 | 11.22 | 10.80 | 10.86 | 479,600 | -0.26(-2.34%) |
Feb 03, 2004 | 11.16 | 11.22 | 11.04 | 11.12 | 375,400 | -0.01(-0.04%) |
Feb 02, 2004 | 11.50 | 11.50 | 11.06 | 11.12 | 352,900 | -0.43(-3.68%) |
Jan 30, 2004 | 10.97 | 11.73 | 10.97 | 11.55 | 740,100 | +0.41(+3.68%) |
Jan 29, 2004 | 10.50 | 11.31 | 10.12 | 11.14 | 1,862,100 | -0.36(-3.13%) |
Jan 28, 2004 | 12.88 | 12.88 | 11.07 | 11.50 | 1,918,400 | -1.48(-11.44%) |
Jan 27, 2004 | 12.98 | 13.11 | 12.92 | 12.98 | 246,000 | +0.00(+0.04%) |
Jan 26, 2004 | 13.35 | 13.36 | 12.90 | 12.98 | 399,400 | -0.36(-2.66%) |
Jan 23, 2004 | 13.74 | 13.77 | 13.20 | 13.34 | 465,400 | -0.40(-2.95%) |
Jan 22, 2004 | 13.88 | 14.25 | 13.69 | 13.74 | 430,000 | -0.06(-0.43%) |
Jan 21, 2004 | 13.63 | 13.98 | 13.53 | 13.80 | 325,900 | +0.18(+1.28%) |
Jan 20, 2004 | 12.94 | 13.65 | 12.94 | 13.62 | 520,900 | +0.69(+5.29%) |
Jan 16, 2004 | 12.84 | 13.00 | 12.65 | 12.94 | 297,900 | +0.10(+0.78%) |
Jan 15, 2004 | 13.38 | 13.39 | 12.71 | 12.84 | 352,300 | -0.62(-4.61%) |
Jan 14, 2004 | 13.36 | 13.46 | 13.22 | 13.46 | 214,100 | +0.11(+0.79%) |
Jan 13, 2004 | 13.64 | 13.68 | 13.20 | 13.36 | 579,700 | -0.29(-2.13%) |
Jan 12, 2004 | 13.62 | 13.72 | 13.45 | 13.64 | 426,600 | +0.13(+0.96%) |
Jan 09, 2004 | 13.23 | 13.68 | 13.14 | 13.52 | 426,100 | +0.38(+2.85%) |
Jan 08, 2004 | 13.09 | 13.28 | 13.08 | 13.14 | 252,800 | +0.05(+0.38%) |
Jan 07, 2004 | 13.13 | 13.21 | 13.07 | 13.09 | 286,600 | -0.09(-0.65%) |
Jan 06, 2004 | 13.25 | 13.36 | 13.05 | 13.18 | 285,100 | -0.05(-0.42%) |
Jan 05, 2004 | 12.78 | 13.86 | 12.78 | 13.23 | 865,900 | +0.08(+0.61%) |