Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.49 | 13.73 | 13.45 | 13.70 | 87,082 | +0.25(+1.87%) |
Mar 30, 2004 | 13.40 | 13.46 | 13.37 | 13.45 | 107,162 | +0.08(+0.58%) |
Mar 29, 2004 | 13.49 | 13.51 | 13.29 | 13.37 | 144,046 | -0.10(-0.71%) |
Mar 26, 2004 | 13.29 | 13.50 | 13.29 | 13.47 | 129,205 | +0.11(+0.82%) |
Mar 25, 2004 | 13.53 | 13.60 | 13.32 | 13.36 | 109,126 | -0.18(-1.32%) |
Mar 24, 2004 | 13.71 | 13.71 | 13.45 | 13.53 | 90,793 | -0.18(-1.30%) |
Mar 23, 2004 | 13.74 | 13.74 | 13.68 | 13.71 | 98,650 | +0.03(+0.20%) |
Mar 22, 2004 | 13.62 | 13.70 | 13.53 | 13.69 | 105,416 | +0.05(+0.40%) |
Mar 19, 2004 | 13.75 | 13.75 | 13.47 | 13.63 | 108,253 | -0.10(-0.73%) |
Mar 18, 2004 | 13.72 | 13.75 | 13.62 | 13.73 | 71,805 | +0.10(+0.74%) |
Mar 17, 2004 | 13.59 | 13.74 | 13.56 | 13.63 | 103,888 | +0.05(+0.34%) |
Mar 16, 2004 | 13.63 | 13.68 | 13.47 | 13.59 | 127,241 | +0.04(+0.30%) |
Mar 15, 2004 | 13.38 | 13.57 | 13.38 | 13.54 | 85,118 | +0.23(+1.76%) |
Mar 12, 2004 | 13.37 | 13.45 | 13.29 | 13.31 | 144,265 | -0.06(-0.48%) |
Mar 11, 2004 | 13.47 | 13.54 | 13.31 | 13.37 | 131,169 | -0.11(-0.82%) |
Mar 10, 2004 | 13.59 | 13.67 | 13.48 | 13.48 | 178,967 | -0.03(-0.24%) |
Mar 09, 2004 | 13.58 | 13.68 | 13.52 | 13.52 | 168,054 | -0.01(-0.10%) |
Mar 08, 2004 | 13.68 | 13.74 | 13.49 | 13.53 | 324,541 | +0.13(+0.99%) |
Mar 05, 2004 | 13.20 | 13.42 | 13.15 | 13.40 | 269,542 | +0.27(+2.06%) |
Mar 04, 2004 | 13.04 | 13.13 | 13.01 | 13.13 | 158,451 | +0.11(+0.88%) |
Mar 03, 2004 | 12.88 | 13.06 | 12.88 | 13.01 | 127,896 | +0.07(+0.53%) |
Mar 02, 2004 | 12.97 | 13.05 | 12.88 | 12.94 | 102,797 | +0.03(+0.21%) |
Mar 01, 2004 | 12.97 | 13.04 | 12.85 | 12.92 | 124,622 | -0.01(-0.07%) |
Feb 27, 2004 | 13.06 | 13.06 | 12.83 | 12.93 | 183,550 | -0.12(-0.95%) |
Feb 26, 2004 | 13.10 | 13.15 | 12.98 | 13.05 | 137,717 | -0.01(-0.07%) |
Feb 25, 2004 | 12.85 | 13.06 | 12.85 | 13.06 | 160,634 | +0.14(+1.06%) |
Feb 24, 2004 | 12.99 | 12.99 | 12.77 | 12.92 | 208,213 | -0.12(-0.95%) |
Feb 23, 2004 | 13.17 | 13.27 | 12.78 | 13.04 | 304,026 | -0.21(-1.56%) |
Feb 20, 2004 | 13.34 | 13.34 | 13.13 | 13.25 | 97,995 | -0.13(-0.99%) |
Feb 19, 2004 | 13.55 | 13.56 | 13.29 | 13.38 | 182,241 | -0.07(-0.54%) |
Feb 18, 2004 | 13.49 | 13.52 | 13.36 | 13.46 | 124,622 | +0.05(+0.41%) |
Feb 17, 2004 | 13.52 | 13.55 | 13.35 | 13.40 | 92,757 | -0.05(-0.41%) |
Feb 13, 2004 | 13.38 | 13.51 | 13.35 | 13.46 | 85,118 | +0.17(+1.28%) |
Feb 12, 2004 | 13.50 | 13.51 | 13.29 | 13.29 | 103,451 | -0.13(-0.96%) |
Feb 11, 2004 | 13.42 | 13.47 | 13.33 | 13.42 | 91,229 | -0.01(-0.07%) |
Feb 10, 2004 | 13.26 | 13.42 | 13.20 | 13.42 | 163,907 | +0.22(+1.70%) |
Feb 09, 2004 | 13.26 | 13.29 | 13.10 | 13.20 | 168,927 | -0.05(-0.41%) |
Feb 06, 2004 | 13.24 | 13.36 | 13.06 | 13.26 | 148,848 | -0.28(-2.10%) |
Feb 05, 2004 | 13.50 | 13.58 | 13.43 | 13.54 | 127,241 | +0.07(+0.51%) |
Feb 04, 2004 | 13.56 | 13.57 | 13.43 | 13.47 | 137,281 | -0.08(-0.61%) |
Feb 03, 2004 | 13.54 | 13.56 | 13.48 | 13.55 | 179,403 | +0.01(+0.07%) |
Feb 02, 2004 | 13.42 | 13.54 | 13.31 | 13.54 | 132,261 | +0.22(+1.65%) |
Jan 30, 2004 | 13.38 | 13.47 | 13.29 | 13.32 | 172,419 | -0.01(-0.07%) |
Jan 29, 2004 | 13.30 | 13.59 | 13.28 | 13.33 | 250,772 | +0.10(+0.76%) |
Jan 28, 2004 | 13.07 | 13.28 | 13.07 | 13.23 | 176,130 | +0.12(+0.91%) |
Jan 27, 2004 | 12.97 | 13.21 | 12.83 | 13.11 | 503,945 | -0.27(-2.02%) |
Jan 26, 2004 | 13.77 | 13.83 | 13.38 | 13.38 | 329,561 | -0.30(-2.18%) |
Jan 23, 2004 | 13.58 | 13.74 | 13.54 | 13.68 | 110,872 | +0.13(+0.98%) |
Jan 22, 2004 | 13.56 | 13.62 | 13.48 | 13.55 | 127,896 | +0.10(+0.72%) |
Jan 21, 2004 | 13.29 | 13.63 | 13.27 | 13.45 | 132,479 | +0.12(+0.89%) |
Jan 20, 2004 | 13.27 | 13.37 | 13.27 | 13.33 | 129,205 | +0.06(+0.48%) |
Jan 16, 2004 | 13.15 | 13.34 | 13.13 | 13.27 | 123,749 | +0.12(+0.91%) |
Jan 15, 2004 | 13.17 | 13.22 | 13.09 | 13.15 | 178,530 | +0.02(+0.14%) |
Jan 14, 2004 | 12.98 | 13.16 | 12.98 | 13.13 | 125,713 | +0.08(+0.63%) |
Jan 13, 2004 | 13.06 | 13.14 | 12.90 | 13.05 | 164,344 | -0.01(-0.07%) |
Jan 12, 2004 | 13.05 | 13.09 | 13.02 | 13.06 | 145,356 | +0.00(+0.04%) |
Jan 09, 2004 | 12.98 | 13.06 | 12.98 | 13.05 | 91,666 | +0.04(+0.32%) |
Jan 08, 2004 | 12.93 | 13.06 | 12.91 | 13.01 | 105,197 | +0.08(+0.60%) |
Jan 07, 2004 | 12.95 | 13.03 | 12.92 | 12.93 | 161,943 | -0.02(-0.18%) |
Jan 06, 2004 | 12.94 | 13.00 | 12.88 | 12.96 | 174,384 | +0.04(+0.28%) |
Jan 05, 2004 | 12.86 | 12.94 | 12.84 | 12.92 | 142,955 | +0.08(+0.64%) |