Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.96 | 14.12 | 13.96 | 14.12 | 4,628,164 | +0.16(+1.12%) |
Mar 30, 2004 | 13.83 | 14.03 | 13.78 | 13.96 | 2,754,466 | +0.13(+0.95%) |
Mar 29, 2004 | 13.70 | 13.90 | 13.70 | 13.83 | 2,862,256 | +0.14(+1.02%) |
Mar 26, 2004 | 13.53 | 13.83 | 13.51 | 13.69 | 4,246,772 | +0.28(+2.09%) |
Mar 25, 2004 | 13.28 | 13.47 | 13.16 | 13.41 | 2,373,560 | +0.21(+1.59%) |
Mar 24, 2004 | 13.30 | 13.38 | 13.19 | 13.20 | 3,115,222 | -0.10(-0.77%) |
Mar 23, 2004 | 13.24 | 13.37 | 13.22 | 13.30 | 2,537,430 | +0.21(+1.57%) |
Mar 22, 2004 | 13.11 | 13.20 | 12.91 | 13.10 | 3,093,373 | -0.01(-0.06%) |
Mar 19, 2004 | 13.25 | 13.39 | 13.11 | 13.11 | 2,176,674 | -0.09(-0.69%) |
Mar 18, 2004 | 13.13 | 13.28 | 12.87 | 13.20 | 2,584,527 | +0.01(+0.06%) |
Mar 17, 2004 | 13.28 | 13.37 | 13.16 | 13.19 | 2,326,706 | +0.01(+0.06%) |
Mar 16, 2004 | 13.21 | 13.38 | 13.12 | 13.18 | 3,156,978 | +0.06(+0.47%) |
Mar 15, 2004 | 13.30 | 13.33 | 13.06 | 13.12 | 2,916,394 | -0.29(-2.15%) |
Mar 12, 2004 | 13.26 | 13.44 | 13.21 | 13.41 | 2,739,414 | +0.16(+1.24%) |
Mar 11, 2004 | 13.51 | 13.56 | 13.22 | 13.24 | 3,137,071 | -0.26(-1.92%) |
Mar 10, 2004 | 13.71 | 13.73 | 13.50 | 13.50 | 3,273,265 | -0.13(-0.94%) |
Mar 09, 2004 | 13.78 | 13.86 | 13.53 | 13.63 | 2,401,964 | -0.11(-0.78%) |
Mar 08, 2004 | 13.70 | 13.87 | 13.63 | 13.74 | 2,946,497 | +0.12(+0.91%) |
Mar 05, 2004 | 13.28 | 13.83 | 13.28 | 13.61 | 4,460,653 | +0.33(+2.48%) |
Mar 04, 2004 | 13.48 | 13.52 | 13.20 | 13.28 | 4,506,051 | -0.19(-1.44%) |
Mar 03, 2004 | 13.59 | 13.60 | 13.16 | 13.48 | 7,263,916 | -0.14(-1.00%) |
Mar 02, 2004 | 14.19 | 14.27 | 13.57 | 13.61 | 7,511,056 | -0.74(-5.17%) |
Mar 01, 2004 | 14.65 | 14.65 | 14.15 | 14.36 | 4,171,756 | -0.11(-0.77%) |
Feb 27, 2004 | 14.15 | 14.58 | 14.05 | 14.47 | 10,174,241 | +0.56(+4.06%) |
Feb 26, 2004 | 13.85 | 14.02 | 13.79 | 13.90 | 3,216,700 | +0.09(+0.69%) |
Feb 25, 2004 | 13.83 | 13.87 | 13.75 | 13.81 | 4,819,709 | -0.02(-0.18%) |
Feb 24, 2004 | 13.63 | 13.89 | 13.51 | 13.83 | 6,588,773 | +0.24(+1.76%) |
Feb 23, 2004 | 13.70 | 13.70 | 13.49 | 13.59 | 2,397,352 | +0.00(+0.00%) |
Feb 20, 2004 | 13.67 | 13.80 | 13.51 | 13.59 | 3,738,898 | -0.08(-0.57%) |
Feb 19, 2004 | 13.72 | 13.96 | 13.63 | 13.67 | 4,169,329 | -0.02(-0.18%) |
Feb 18, 2004 | 13.80 | 13.80 | 13.49 | 13.70 | 3,372,801 | +3.46(+33.83%) |
Feb 17, 2004 | 10.16 | 10.38 | 10.05 | 10.23 | 4,365,001 | -3.16(-23.56%) |
Feb 12, 2004 | 13.47 | 13.47 | 13.26 | 13.39 | 4,212,866 | -0.02(-0.14%) |
Feb 11, 2004 | 13.11 | 13.41 | 13.11 | 13.41 | 3,133,673 | +0.32(+2.46%) |
Feb 10, 2004 | 13.00 | 13.15 | 12.98 | 13.09 | 3,141,441 | +0.11(+0.81%) |
Feb 09, 2004 | 12.96 | 13.01 | 12.93 | 12.98 | 3,010,022 | +0.02(+0.14%) |
Feb 06, 2004 | 12.58 | 13.01 | 12.55 | 12.96 | 5,295,295 | +0.45(+3.60%) |
Feb 05, 2004 | 12.58 | 12.68 | 12.35 | 12.51 | 5,127,946 | -0.07(-0.56%) |
Feb 04, 2004 | 12.82 | 12.85 | 12.53 | 12.58 | 5,399,201 | -0.24(-1.86%) |
Feb 03, 2004 | 12.84 | 12.88 | 12.76 | 12.82 | 3,859,069 | -0.02(-0.12%) |
Feb 02, 2004 | 12.94 | 12.97 | 12.72 | 12.84 | 4,692,902 | +0.09(+0.73%) |
Jan 30, 2004 | 12.36 | 12.80 | 12.26 | 12.74 | 4,984,550 | +0.44(+3.59%) |
Jan 29, 2004 | 12.43 | 12.47 | 12.13 | 12.30 | 6,511,087 | -0.19(-1.51%) |
Jan 28, 2004 | 12.77 | 12.95 | 12.38 | 12.49 | 7,129,017 | -0.27(-2.13%) |
Jan 27, 2004 | 12.57 | 12.86 | 12.50 | 12.76 | 22,109,858 | -0.06(-0.48%) |
Jan 26, 2004 | 12.79 | 12.84 | 12.59 | 12.82 | 5,122,767 | +0.15(+1.19%) |
Jan 23, 2004 | 12.56 | 12.70 | 12.40 | 12.67 | 3,462,545 | +0.20(+1.61%) |
Jan 22, 2004 | 12.52 | 12.64 | 12.47 | 12.47 | 2,181,691 | -0.06(-0.49%) |
Jan 21, 2004 | 12.39 | 12.60 | 12.39 | 12.53 | 1,910,436 | +0.15(+1.17%) |
Jan 20, 2004 | 12.36 | 12.51 | 12.32 | 12.39 | 2,662,375 | +0.04(+0.33%) |
Jan 16, 2004 | 12.37 | 12.43 | 12.28 | 12.35 | 2,411,837 | +0.09(+0.73%) |
Jan 15, 2004 | 12.30 | 12.43 | 12.20 | 12.26 | 4,996,527 | +0.09(+0.71%) |
Jan 14, 2004 | 11.77 | 12.18 | 11.76 | 12.17 | 3,435,678 | +0.40(+3.38%) |
Jan 13, 2004 | 11.76 | 11.80 | 11.74 | 11.77 | 1,532,363 | +0.02(+0.13%) |
Jan 12, 2004 | 11.66 | 11.84 | 11.66 | 11.76 | 2,146,409 | +0.12(+1.01%) |
Jan 09, 2004 | 11.69 | 11.79 | 11.65 | 11.64 | 2,601,197 | -0.04(-0.32%) |
Jan 08, 2004 | 11.65 | 11.68 | 11.50 | 11.68 | 2,076,815 | +0.06(+0.53%) |
Jan 07, 2004 | 11.62 | 11.69 | 11.57 | 11.62 | 3,779,440 | +0.00(+0.00%) |
Jan 06, 2004 | 11.52 | 11.67 | 11.43 | 11.62 | 2,979,918 | +0.09(+0.80%) |
Jan 05, 2004 | 11.65 | 11.72 | 11.47 | 11.52 | 3,344,720 | -0.06(-0.48%) |