Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.98 | 14.98 | 14.56 | 14.64 | 24,087 | -0.09(-0.62%) |
Mar 30, 2004 | 15.02 | 15.02 | 14.53 | 14.73 | 29,599 | +0.04(+0.28%) |
Mar 29, 2004 | 14.10 | 15.70 | 13.74 | 14.69 | 76,576 | +0.63(+4.45%) |
Mar 26, 2004 | 14.06 | 14.10 | 14.02 | 14.06 | 13,182 | +0.05(+0.36%) |
Mar 25, 2004 | 13.52 | 14.05 | 13.36 | 14.01 | 24,446 | +0.41(+3.01%) |
Mar 24, 2004 | 13.78 | 13.96 | 13.35 | 13.60 | 18,934 | +0.03(+0.25%) |
Mar 23, 2004 | 13.91 | 14.06 | 13.43 | 13.57 | 34,872 | -0.55(-3.90%) |
Mar 22, 2004 | 13.35 | 14.19 | 13.28 | 14.12 | 26,124 | +0.75(+5.62%) |
Mar 19, 2004 | 13.56 | 13.56 | 13.18 | 13.37 | 35,831 | +0.01(+0.06%) |
Mar 18, 2004 | 12.94 | 13.56 | 12.94 | 13.36 | 12,223 | -0.14(-1.05%) |
Mar 17, 2004 | 13.71 | 13.71 | 13.18 | 13.50 | 10,905 | +0.15(+1.12%) |
Mar 16, 2004 | 13.79 | 13.85 | 13.35 | 13.35 | 20,731 | -0.30(-2.19%) |
Mar 15, 2004 | 13.86 | 13.86 | 13.42 | 13.65 | 23,128 | +0.30(+2.24%) |
Mar 12, 2004 | 13.61 | 13.61 | 13.35 | 13.35 | 28,401 | -0.03(-0.25%) |
Mar 11, 2004 | 13.84 | 14.19 | 13.36 | 13.38 | 25,884 | -0.38(-2.79%) |
Mar 10, 2004 | 13.94 | 14.19 | 13.77 | 13.77 | 50,451 | -0.26(-1.84%) |
Mar 09, 2004 | 14.10 | 14.10 | 13.85 | 14.03 | 46,017 | +0.13(+0.90%) |
Mar 08, 2004 | 14.28 | 14.31 | 13.87 | 13.90 | 77,535 | -0.13(-0.95%) |
Mar 05, 2004 | 14.59 | 14.59 | 13.65 | 14.04 | 192,219 | +0.43(+3.19%) |
Mar 04, 2004 | 13.02 | 13.64 | 12.95 | 13.60 | 144,164 | +0.55(+4.22%) |
Mar 03, 2004 | 13.06 | 13.13 | 12.93 | 13.05 | 62,675 | -0.09(-0.70%) |
Mar 02, 2004 | 13.10 | 13.53 | 12.93 | 13.14 | 39,306 | +0.08(+0.64%) |
Mar 01, 2004 | 13.14 | 13.56 | 12.83 | 13.06 | 91,795 | -0.08(-0.57%) |
Feb 27, 2004 | 13.68 | 13.68 | 12.68 | 13.13 | 15,219 | +0.52(+4.10%) |
Feb 26, 2004 | 12.13 | 13.89 | 12.13 | 12.62 | 143,325 | +1.05(+9.09%) |
Feb 25, 2004 | 11.47 | 11.77 | 11.47 | 11.57 | 45,298 | -0.08(-0.72%) |
Feb 24, 2004 | 11.71 | 11.97 | 11.65 | 11.65 | 16,417 | -0.20(-1.69%) |
Feb 23, 2004 | 11.66 | 12.00 | 11.56 | 11.85 | 24,327 | +0.44(+3.88%) |
Feb 20, 2004 | 10.85 | 11.58 | 10.51 | 11.41 | 53,327 | +0.22(+1.94%) |
Feb 19, 2004 | 11.73 | 11.98 | 10.83 | 11.19 | 89,638 | -0.90(-7.45%) |
Feb 18, 2004 | 12.18 | 12.29 | 12.02 | 12.09 | 40,864 | -0.22(-1.76%) |
Feb 17, 2004 | 12.36 | 12.36 | 12.18 | 12.31 | 16,777 | -0.08(-0.61%) |
Feb 13, 2004 | 12.52 | 12.53 | 12.18 | 12.38 | 2,157 | -0.23(-1.85%) |
Feb 12, 2004 | 12.22 | 12.62 | 12.22 | 12.62 | 5,872 | +0.38(+3.14%) |
Feb 11, 2004 | 12.35 | 12.40 | 12.10 | 12.23 | 21,570 | -0.27(-2.14%) |
Feb 10, 2004 | 12.51 | 12.59 | 12.39 | 12.50 | 13,541 | -0.01(-0.07%) |
Feb 09, 2004 | 12.52 | 12.63 | 12.48 | 12.51 | 4,553 | +0.00(+0.00%) |
Feb 06, 2004 | 12.51 | 12.52 | 12.36 | 12.51 | 9,946 | +0.06(+0.47%) |
Feb 05, 2004 | 12.35 | 13.03 | 12.35 | 12.45 | 72,741 | +0.10(+0.81%) |
Feb 04, 2004 | 12.61 | 12.67 | 12.18 | 12.35 | 29,959 | -0.34(-2.70%) |
Feb 03, 2004 | 12.56 | 13.43 | 12.56 | 12.69 | 47,575 | +0.12(+0.93%) |
Feb 02, 2004 | 12.77 | 12.78 | 12.58 | 12.58 | 27,922 | -0.23(-1.82%) |
Jan 30, 2004 | 12.93 | 12.93 | 12.78 | 12.81 | 4,793 | -0.13(-0.97%) |
Jan 29, 2004 | 12.77 | 13.10 | 12.68 | 12.93 | 9,107 | +0.17(+1.31%) |
Jan 28, 2004 | 12.90 | 13.08 | 12.75 | 12.77 | 13,661 | -0.38(-2.86%) |
Jan 27, 2004 | 13.19 | 13.19 | 12.93 | 13.14 | 18,095 | +0.15(+1.16%) |
Jan 26, 2004 | 12.76 | 12.99 | 12.73 | 12.99 | 10,905 | +0.18(+1.43%) |
Jan 23, 2004 | 12.62 | 12.85 | 12.62 | 12.81 | 9,826 | +0.00(+0.00%) |
Jan 22, 2004 | 12.43 | 12.88 | 12.28 | 12.81 | 20,252 | +0.28(+2.27%) |
Jan 21, 2004 | 12.84 | 13.14 | 12.53 | 12.53 | 54,885 | -0.53(-4.09%) |
Jan 20, 2004 | 12.83 | 13.06 | 12.83 | 13.06 | 4,314 | +0.00(+0.00%) |
Jan 16, 2004 | 12.83 | 13.06 | 12.68 | 13.06 | 8,748 | +0.25(+1.95%) |
Jan 15, 2004 | 12.72 | 12.85 | 12.72 | 12.81 | 30,752 | -0.02(-0.13%) |
Jan 14, 2004 | 12.98 | 12.99 | 12.70 | 12.83 | 47,852 | -0.09(-0.71%) |
Jan 13, 2004 | 12.88 | 13.25 | 12.88 | 12.92 | 55,964 | -0.10(-0.77%) |
Jan 12, 2004 | 12.69 | 13.20 | 12.52 | 13.02 | 59,161 | +0.38(+3.04%) |
Jan 09, 2004 | 12.69 | 12.69 | 12.48 | 12.63 | 29,072 | -0.01(-0.07%) |
Jan 08, 2004 | 12.12 | 12.69 | 12.10 | 12.64 | 18,808 | +0.07(+0.53%) |
Jan 07, 2004 | 12.69 | 12.69 | 11.98 | 12.58 | 95,314 | -0.12(-0.92%) |
Jan 06, 2004 | 12.83 | 12.83 | 12.43 | 12.69 | 79,811 | -0.28(-2.19%) |
Jan 05, 2004 | 12.85 | 14.15 | 12.52 | 12.98 | 98,746 | -0.33(-2.45%) |