Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.34 | 14.56 | 14.24 | 14.54 | 64,800 | +0.15(+1.04%) |
Mar 30, 2004 | 14.25 | 14.50 | 13.95 | 14.39 | 71,200 | +0.30(+2.13%) |
Mar 29, 2004 | 14.00 | 14.10 | 13.95 | 14.09 | 100,900 | +0.13(+0.93%) |
Mar 26, 2004 | 13.99 | 14.05 | 13.96 | 13.96 | 27,000 | -0.05(-0.36%) |
Mar 25, 2004 | 14.00 | 14.05 | 13.99 | 14.01 | 36,600 | -0.01(-0.07%) |
Mar 24, 2004 | 14.03 | 14.07 | 13.89 | 14.02 | 144,300 | +0.02(+0.14%) |
Mar 23, 2004 | 13.98 | 14.10 | 13.91 | 14.00 | 63,200 | -0.01(-0.07%) |
Mar 22, 2004 | 13.94 | 14.12 | 13.88 | 14.01 | 177,800 | +0.01(+0.07%) |
Mar 19, 2004 | 14.13 | 14.15 | 13.91 | 14.00 | 75,700 | +0.06(+0.43%) |
Mar 18, 2004 | 13.74 | 14.10 | 13.57 | 13.94 | 94,200 | +0.00(+0.00%) |
Mar 17, 2004 | 13.79 | 13.95 | 13.59 | 13.94 | 47,200 | +0.08(+0.58%) |
Mar 16, 2004 | 13.85 | 14.02 | 13.74 | 13.86 | 61,500 | -0.06(-0.43%) |
Mar 15, 2004 | 13.89 | 14.00 | 13.83 | 13.92 | 68,000 | -0.06(-0.43%) |
Mar 12, 2004 | 13.99 | 13.99 | 13.70 | 13.98 | 75,200 | +0.20(+1.45%) |
Mar 11, 2004 | 13.39 | 13.95 | 13.30 | 13.78 | 124,200 | +0.31(+2.30%) |
Mar 10, 2004 | 13.56 | 13.84 | 13.40 | 13.47 | 180,100 | -0.10(-0.74%) |
Mar 09, 2004 | 13.54 | 13.67 | 13.50 | 13.57 | 85,100 | -0.03(-0.22%) |
Mar 08, 2004 | 13.78 | 13.78 | 13.39 | 13.60 | 60,400 | -0.12(-0.87%) |
Mar 05, 2004 | 13.59 | 13.76 | 13.35 | 13.72 | 76,800 | -0.10(-0.72%) |
Mar 04, 2004 | 12.96 | 13.82 | 12.90 | 13.82 | 65,500 | +0.95(+7.38%) |
Mar 03, 2004 | 13.00 | 13.00 | 12.72 | 12.87 | 275,100 | -0.06(-0.46%) |
Mar 02, 2004 | 13.04 | 13.04 | 12.85 | 12.93 | 99,600 | -0.12(-0.92%) |
Mar 01, 2004 | 13.04 | 13.14 | 12.98 | 13.05 | 103,800 | +0.02(+0.15%) |
Feb 27, 2004 | 12.89 | 13.37 | 12.89 | 13.03 | 42,300 | +0.04(+0.31%) |
Feb 26, 2004 | 13.13 | 13.13 | 12.90 | 12.99 | 57,100 | +0.06(+0.46%) |
Feb 25, 2004 | 12.80 | 13.05 | 12.75 | 12.93 | 60,500 | +0.04(+0.31%) |
Feb 24, 2004 | 12.84 | 13.13 | 12.52 | 12.89 | 202,100 | -0.41(-3.08%) |
Feb 23, 2004 | 13.51 | 13.67 | 13.21 | 13.30 | 69,500 | -0.31(-2.28%) |
Feb 20, 2004 | 13.82 | 13.98 | 13.59 | 13.61 | 35,900 | -0.23(-1.66%) |
Feb 19, 2004 | 14.01 | 14.12 | 13.70 | 13.84 | 36,700 | -0.00(-0.03%) |
Feb 18, 2004 | 14.33 | 14.33 | 13.67 | 13.84 | 36,400 | -0.26(-1.82%) |
Feb 17, 2004 | 13.93 | 14.35 | 13.93 | 14.10 | 25,900 | +0.05(+0.36%) |
Feb 13, 2004 | 14.28 | 14.36 | 14.01 | 14.05 | 36,300 | -0.30(-2.09%) |
Feb 12, 2004 | 14.30 | 14.61 | 14.18 | 14.35 | 49,600 | +0.02(+0.14%) |
Feb 11, 2004 | 14.35 | 14.40 | 14.13 | 14.33 | 108,800 | -0.07(-0.49%) |
Feb 10, 2004 | 14.12 | 14.61 | 14.07 | 14.40 | 235,400 | +0.29(+2.06%) |
Feb 09, 2004 | 13.68 | 14.43 | 13.68 | 14.11 | 441,700 | +0.31(+2.25%) |
Feb 06, 2004 | 13.68 | 13.80 | 13.52 | 13.80 | 146,200 | +0.45(+3.37%) |
Feb 05, 2004 | 13.06 | 13.67 | 13.00 | 13.35 | 151,400 | +0.26(+1.99%) |
Feb 04, 2004 | 13.58 | 13.70 | 13.08 | 13.09 | 84,100 | -0.60(-4.39%) |
Feb 03, 2004 | 14.01 | 14.01 | 13.55 | 13.69 | 202,700 | -0.21(-1.51%) |
Feb 02, 2004 | 14.00 | 14.23 | 13.88 | 13.90 | 85,800 | -0.20(-1.42%) |
Jan 30, 2004 | 14.35 | 14.37 | 14.08 | 14.10 | 134,800 | -0.25(-1.74%) |
Jan 29, 2004 | 14.46 | 14.46 | 14.27 | 14.35 | 93,400 | -0.21(-1.44%) |
Jan 28, 2004 | 14.75 | 14.75 | 14.35 | 14.56 | 141,300 | +0.06(+0.41%) |
Jan 27, 2004 | 14.39 | 14.73 | 14.38 | 14.50 | 79,100 | -0.19(-1.29%) |
Jan 26, 2004 | 14.78 | 14.78 | 14.45 | 14.69 | 93,800 | +0.03(+0.20%) |
Jan 23, 2004 | 14.28 | 14.78 | 14.16 | 14.66 | 143,400 | +0.43(+3.02%) |
Jan 22, 2004 | 14.82 | 14.82 | 14.20 | 14.23 | 69,100 | -0.55(-3.72%) |
Jan 21, 2004 | 14.62 | 14.93 | 14.62 | 14.78 | 44,500 | +0.05(+0.34%) |
Jan 20, 2004 | 14.86 | 14.98 | 14.27 | 14.73 | 86,300 | -0.13(-0.87%) |
Jan 16, 2004 | 14.92 | 15.00 | 14.76 | 14.86 | 158,200 | -0.13(-0.87%) |
Jan 15, 2004 | 14.92 | 15.00 | 14.75 | 14.99 | 173,441 | +0.19(+1.28%) |
Jan 14, 2004 | 14.95 | 15.00 | 14.63 | 14.80 | 136,396 | +0.01(+0.07%) |
Jan 13, 2004 | 14.88 | 14.88 | 14.44 | 14.79 | 147,347 | +0.14(+0.96%) |
Jan 12, 2004 | 14.55 | 14.96 | 14.25 | 14.65 | 162,337 | +0.28(+1.95%) |
Jan 09, 2004 | 14.43 | 14.68 | 14.26 | 14.37 | 55,276 | -0.18(-1.24%) |
Jan 08, 2004 | 14.49 | 14.55 | 14.16 | 14.55 | 88,770 | -0.05(-0.34%) |
Jan 07, 2004 | 14.54 | 14.84 | 14.54 | 14.60 | 84,192 | -0.23(-1.56%) |
Jan 06, 2004 | 14.10 | 14.84 | 14.10 | 14.83 | 169,200 | +0.55(+3.85%) |
Jan 05, 2004 | 13.78 | 14.28 | 13.67 | 14.28 | 194,400 | +0.40(+2.88%) |