Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.39 | 13.50 | 13.22 | 13.40 | 144,080 | +0.20(+1.53%) |
Mar 30, 2004 | 13.11 | 13.28 | 13.02 | 13.20 | 440,312 | +0.09(+0.70%) |
Mar 29, 2004 | 13.15 | 13.15 | 13.04 | 13.11 | 164,149 | +0.06(+0.42%) |
Mar 26, 2004 | 13.07 | 13.16 | 12.91 | 13.06 | 421,988 | -0.06(-0.42%) |
Mar 25, 2004 | 13.15 | 13.16 | 13.07 | 13.11 | 169,929 | +0.06(+0.42%) |
Mar 24, 2004 | 13.15 | 13.15 | 12.98 | 13.06 | 278,126 | -0.07(-0.56%) |
Mar 23, 2004 | 13.15 | 13.29 | 13.04 | 13.13 | 370,290 | +0.04(+0.28%) |
Mar 22, 2004 | 13.29 | 13.29 | 13.02 | 13.09 | 133,391 | -0.26(-1.92%) |
Mar 19, 2004 | 13.43 | 13.56 | 13.29 | 13.35 | 70,895 | +0.04(+0.28%) |
Mar 18, 2004 | 13.16 | 13.45 | 13.16 | 13.31 | 74,821 | -0.16(-1.16%) |
Mar 17, 2004 | 13.25 | 13.56 | 13.21 | 13.47 | 141,680 | +0.10(+0.75%) |
Mar 16, 2004 | 13.18 | 13.40 | 13.16 | 13.37 | 134,482 | +0.17(+1.25%) |
Mar 15, 2004 | 13.51 | 13.51 | 13.05 | 13.20 | 146,261 | -0.31(-2.31%) |
Mar 12, 2004 | 13.29 | 13.51 | 13.25 | 13.51 | 194,906 | +0.24(+1.79%) |
Mar 11, 2004 | 13.31 | 13.42 | 13.17 | 13.28 | 137,536 | -0.11(-0.82%) |
Mar 10, 2004 | 13.25 | 13.60 | 13.16 | 13.39 | 209,303 | +0.12(+0.90%) |
Mar 09, 2004 | 13.07 | 13.30 | 12.94 | 13.27 | 277,254 | +0.25(+1.90%) |
Mar 08, 2004 | 12.79 | 13.29 | 12.74 | 13.02 | 343,131 | +0.19(+1.50%) |
Mar 05, 2004 | 12.69 | 12.87 | 12.61 | 12.83 | 286,852 | +0.23(+1.82%) |
Mar 04, 2004 | 12.50 | 12.69 | 12.40 | 12.60 | 140,590 | +0.13(+1.03%) |
Mar 03, 2004 | 12.92 | 12.92 | 12.42 | 12.47 | 264,383 | -0.54(-4.16%) |
Mar 02, 2004 | 13.02 | 13.04 | 12.95 | 13.01 | 260,348 | -0.04(-0.28%) |
Mar 01, 2004 | 12.89 | 13.09 | 12.86 | 13.05 | 207,886 | +0.21(+1.64%) |
Feb 27, 2004 | 12.82 | 12.93 | 12.77 | 12.84 | 113,759 | +0.06(+0.50%) |
Feb 26, 2004 | 13.16 | 13.26 | 12.74 | 12.77 | 196,106 | -0.42(-3.20%) |
Feb 25, 2004 | 13.48 | 13.49 | 12.97 | 13.19 | 114,522 | -0.12(-0.89%) |
Feb 24, 2004 | 13.17 | 13.46 | 13.15 | 13.31 | 63,369 | +0.10(+0.76%) |
Feb 23, 2004 | 13.48 | 13.48 | 13.13 | 13.21 | 159,895 | -0.21(-1.57%) |
Feb 20, 2004 | 13.51 | 13.54 | 13.03 | 13.42 | 67,077 | +0.01(+0.07%) |
Feb 19, 2004 | 13.87 | 14.05 | 13.32 | 13.41 | 122,702 | -0.39(-2.79%) |
Feb 18, 2004 | 13.98 | 13.98 | 13.80 | 13.80 | 164,803 | -0.09(-0.66%) |
Feb 17, 2004 | 13.64 | 13.92 | 13.64 | 13.89 | 67,077 | +0.22(+1.61%) |
Feb 13, 2004 | 13.94 | 13.98 | 13.52 | 13.67 | 109,287 | -0.12(-0.86%) |
Feb 12, 2004 | 14.17 | 14.17 | 13.78 | 13.79 | 179,528 | -0.24(-1.70%) |
Feb 11, 2004 | 13.94 | 14.07 | 13.85 | 14.03 | 185,963 | +0.09(+0.66%) |
Feb 10, 2004 | 13.70 | 13.96 | 13.64 | 13.94 | 258,930 | +0.29(+2.15%) |
Feb 09, 2004 | 13.71 | 13.71 | 13.52 | 13.64 | 83,983 | +0.20(+1.50%) |
Feb 06, 2004 | 12.84 | 13.50 | 12.84 | 13.44 | 101,107 | +0.61(+4.71%) |
Feb 05, 2004 | 12.74 | 12.88 | 12.67 | 12.84 | 137,100 | +0.14(+1.08%) |
Feb 04, 2004 | 13.02 | 13.02 | 12.65 | 12.70 | 671,321 | -0.40(-3.08%) |
Feb 03, 2004 | 13.24 | 13.29 | 13.03 | 13.10 | 148,334 | -0.06(-0.49%) |
Feb 02, 2004 | 13.29 | 13.34 | 12.98 | 13.17 | 144,407 | -0.05(-0.35%) |
Jan 30, 2004 | 13.48 | 13.64 | 13.20 | 13.21 | 312,047 | -0.24(-1.77%) |
Jan 29, 2004 | 13.51 | 13.68 | 13.37 | 13.45 | 58,024 | -0.05(-0.34%) |
Jan 28, 2004 | 14.21 | 14.21 | 13.43 | 13.50 | 72,421 | -0.70(-4.91%) |
Jan 27, 2004 | 14.23 | 14.24 | 14.05 | 14.19 | 68,931 | -0.02(-0.13%) |
Jan 26, 2004 | 14.18 | 14.21 | 13.98 | 14.21 | 81,365 | +0.00(+0.00%) |
Jan 23, 2004 | 14.29 | 14.35 | 14.14 | 14.21 | 85,619 | -0.08(-0.58%) |
Jan 22, 2004 | 14.39 | 14.52 | 14.21 | 14.29 | 147,897 | -0.05(-0.38%) |
Jan 21, 2004 | 14.87 | 14.87 | 14.35 | 14.35 | 436,822 | -0.41(-2.80%) |
Jan 20, 2004 | 14.03 | 14.76 | 13.84 | 14.76 | 174,183 | +0.83(+5.99%) |
Jan 16, 2004 | 13.91 | 14.13 | 13.86 | 13.93 | 134,046 | +0.20(+1.47%) |
Jan 15, 2004 | 13.46 | 13.73 | 13.34 | 13.73 | 279,871 | +0.36(+2.67%) |
Jan 14, 2004 | 13.62 | 13.70 | 13.34 | 13.37 | 277,472 | -0.34(-2.47%) |
Jan 13, 2004 | 14.14 | 14.14 | 13.69 | 13.71 | 304,085 | -0.48(-3.36%) |
Jan 12, 2004 | 14.19 | 14.31 | 14.11 | 14.18 | 69,258 | +0.05(+0.39%) |
Jan 09, 2004 | 14.26 | 14.44 | 14.12 | 14.13 | 207,776 | -0.31(-2.16%) |
Jan 08, 2004 | 14.14 | 14.58 | 14.14 | 14.44 | 402,247 | +0.36(+2.54%) |
Jan 07, 2004 | 14.44 | 14.49 | 13.97 | 14.08 | 430,605 | -0.20(-1.41%) |
Jan 06, 2004 | 13.88 | 14.39 | 13.84 | 14.28 | 182,800 | +0.39(+2.84%) |
Jan 05, 2004 | 13.94 | 14.11 | 13.79 | 13.89 | 174,292 | -0.09(-0.66%) |