Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.15 | 13.30 | 13.02 | 13.29 | 1,350,732 | +0.13(+1.01%) |
Mar 30, 2004 | 13.16 | 13.17 | 13.06 | 13.16 | 513,221 | -0.01(-0.05%) |
Mar 29, 2004 | 13.23 | 13.29 | 13.17 | 13.17 | 629,530 | -0.03(-0.21%) |
Mar 26, 2004 | 13.13 | 13.24 | 13.09 | 13.19 | 526,112 | +0.13(+0.96%) |
Mar 25, 2004 | 12.97 | 13.12 | 12.96 | 13.07 | 1,381,958 | +0.08(+0.65%) |
Mar 24, 2004 | 13.15 | 13.15 | 12.99 | 12.99 | 1,195,606 | -0.21(-1.59%) |
Mar 23, 2004 | 13.21 | 13.24 | 13.10 | 13.19 | 1,310,482 | +0.09(+0.69%) |
Mar 22, 2004 | 13.28 | 13.28 | 13.10 | 13.10 | 807,718 | -0.40(-3.00%) |
Mar 19, 2004 | 13.58 | 13.58 | 13.40 | 13.51 | 577,391 | -0.02(-0.15%) |
Mar 18, 2004 | 13.45 | 13.53 | 13.38 | 13.53 | 1,548,687 | -0.01(-0.05%) |
Mar 17, 2004 | 13.33 | 13.54 | 13.32 | 13.54 | 1,239,580 | +0.34(+2.59%) |
Mar 16, 2004 | 13.12 | 13.20 | 13.10 | 13.19 | 1,206,492 | +0.13(+1.02%) |
Mar 15, 2004 | 13.17 | 13.32 | 13.06 | 13.06 | 753,144 | -0.15(-1.16%) |
Mar 12, 2004 | 13.09 | 13.22 | 13.00 | 13.22 | 2,129,086 | -0.04(-0.32%) |
Mar 11, 2004 | 13.37 | 13.37 | 13.22 | 13.26 | 1,549,403 | -0.13(-0.99%) |
Mar 10, 2004 | 13.62 | 13.62 | 13.38 | 13.39 | 1,115,822 | -0.21(-1.54%) |
Mar 09, 2004 | 13.60 | 13.67 | 13.58 | 13.60 | 573,381 | +0.02(+0.15%) |
Mar 08, 2004 | 13.54 | 13.61 | 13.50 | 13.58 | 1,669,293 | +0.08(+0.62%) |
Mar 05, 2004 | 13.61 | 13.61 | 13.49 | 13.49 | 1,027,588 | -0.13(-0.92%) |
Mar 04, 2004 | 13.66 | 13.69 | 13.59 | 13.62 | 1,505,572 | +0.06(+0.41%) |
Mar 03, 2004 | 13.47 | 13.66 | 13.45 | 13.56 | 938,064 | -0.06(-0.41%) |
Mar 02, 2004 | 13.47 | 13.67 | 13.40 | 13.62 | 2,951,988 | +0.13(+0.93%) |
Mar 01, 2004 | 13.37 | 13.49 | 13.31 | 13.49 | 1,429,226 | +0.22(+1.63%) |
Feb 27, 2004 | 13.27 | 13.36 | 13.17 | 13.28 | 1,474,490 | +0.01(+0.05%) |
Feb 26, 2004 | 13.17 | 13.33 | 13.06 | 13.27 | 1,523,620 | +0.04(+0.32%) |
Feb 25, 2004 | 13.19 | 13.25 | 13.10 | 13.23 | 1,219,670 | +0.06(+0.48%) |
Feb 24, 2004 | 13.14 | 13.21 | 13.06 | 13.17 | 1,066,119 | +0.01(+0.05%) |
Feb 23, 2004 | 13.12 | 13.23 | 13.08 | 13.16 | 832,498 | -0.07(-0.53%) |
Feb 20, 2004 | 13.41 | 13.41 | 13.16 | 13.23 | 1,091,615 | -0.13(-0.94%) |
Feb 19, 2004 | 13.50 | 13.53 | 13.30 | 13.36 | 1,103,933 | -0.19(-1.39%) |
Feb 18, 2004 | 13.58 | 13.58 | 13.45 | 13.54 | 933,767 | +0.00(+0.00%) |
Feb 17, 2004 | 13.66 | 13.66 | 13.38 | 13.54 | 1,760,822 | +0.21(+1.57%) |
Feb 13, 2004 | 13.37 | 13.56 | 13.26 | 13.33 | 1,899,619 | -0.35(-2.55%) |
Feb 12, 2004 | 13.73 | 13.80 | 13.61 | 13.68 | 1,464,033 | -0.03(-0.25%) |
Feb 11, 2004 | 13.75 | 13.82 | 13.60 | 13.72 | 2,421,148 | +0.27(+2.02%) |
Feb 10, 2004 | 13.47 | 13.82 | 13.30 | 13.45 | 4,098,463 | +0.46(+3.55%) |
Feb 09, 2004 | 13.06 | 13.12 | 12.95 | 12.99 | 1,256,052 | -0.22(-1.64%) |
Feb 06, 2004 | 13.19 | 13.36 | 13.03 | 13.20 | 1,539,949 | +0.05(+0.37%) |
Feb 05, 2004 | 13.02 | 13.33 | 12.99 | 13.15 | 1,084,596 | +0.15(+1.18%) |
Feb 04, 2004 | 13.22 | 13.23 | 13.00 | 13.00 | 1,355,316 | -0.22(-1.69%) |
Feb 03, 2004 | 13.68 | 13.68 | 13.06 | 13.22 | 1,179,276 | -0.20(-1.51%) |
Feb 02, 2004 | 13.23 | 13.47 | 13.23 | 13.43 | 844,100 | +0.38(+2.94%) |
Jan 30, 2004 | 13.26 | 13.26 | 13.04 | 13.04 | 2,075,515 | -0.14(-1.06%) |
Jan 29, 2004 | 13.13 | 13.26 | 13.13 | 13.18 | 1,648,094 | -0.17(-1.25%) |
Jan 28, 2004 | 13.29 | 13.38 | 13.19 | 13.35 | 2,068,640 | +0.01(+0.10%) |
Jan 27, 2004 | 13.47 | 13.49 | 13.30 | 13.33 | 733,091 | -0.10(-0.78%) |
Jan 26, 2004 | 13.47 | 13.48 | 13.30 | 13.44 | 1,235,712 | -0.10(-0.72%) |
Jan 23, 2004 | 13.56 | 13.56 | 13.45 | 13.54 | 480,706 | -0.07(-0.51%) |
Jan 22, 2004 | 13.49 | 13.61 | 13.45 | 13.61 | 1,088,607 | +0.12(+0.88%) |
Jan 21, 2004 | 13.29 | 13.57 | 13.26 | 13.49 | 788,237 | +0.18(+1.36%) |
Jan 20, 2004 | 13.33 | 13.43 | 13.27 | 13.31 | 1,394,133 | -0.25(-1.85%) |
Jan 16, 2004 | 13.54 | 13.56 | 13.43 | 13.56 | 950,382 | +0.17(+1.25%) |
Jan 15, 2004 | 13.40 | 13.51 | 13.38 | 13.39 | 1,069,843 | -0.19(-1.39%) |
Jan 14, 2004 | 13.47 | 13.61 | 13.44 | 13.58 | 638,554 | +0.06(+0.46%) |
Jan 13, 2004 | 13.72 | 13.73 | 13.51 | 13.52 | 1,376,801 | -0.33(-2.37%) |
Jan 12, 2004 | 13.73 | 13.92 | 13.73 | 13.84 | 1,172,401 | -0.02(-0.15%) |
Jan 09, 2004 | 14.03 | 14.03 | 13.84 | 13.87 | 1,834,303 | -0.34(-2.41%) |
Jan 08, 2004 | 13.68 | 14.26 | 13.68 | 14.21 | 2,581,575 | +0.81(+6.04%) |
Jan 07, 2004 | 13.42 | 13.47 | 13.29 | 13.40 | 1,266,079 | -0.01(-0.05%) |
Jan 06, 2004 | 13.19 | 13.43 | 13.18 | 13.40 | 1,838,457 | -0.03(-0.26%) |
Jan 05, 2004 | 13.39 | 13.44 | 13.31 | 13.44 | 976,595 | +0.05(+0.37%) |