Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.07 | 15.22 | 14.68 | 14.72 | 155,742 | -0.10(-0.67%) |
Mar 30, 2004 | 14.92 | 14.92 | 14.63 | 14.82 | 158,373 | +0.00(+0.00%) |
Mar 29, 2004 | 14.43 | 14.82 | 14.43 | 14.82 | 188,834 | +0.30(+2.04%) |
Mar 26, 2004 | 14.58 | 14.62 | 14.39 | 14.53 | 112,632 | +0.22(+1.52%) |
Mar 25, 2004 | 14.23 | 14.48 | 13.92 | 14.31 | 167,076 | +0.15(+1.05%) |
Mar 24, 2004 | 14.38 | 14.43 | 14.03 | 14.16 | 60,010 | -0.15(-1.04%) |
Mar 23, 2004 | 14.77 | 14.77 | 14.04 | 14.31 | 120,222 | -0.51(-3.47%) |
Mar 22, 2004 | 15.17 | 15.84 | 14.55 | 14.82 | 264,327 | -0.34(-2.22%) |
Mar 19, 2004 | 15.51 | 16.01 | 15.07 | 15.16 | 147,343 | -0.24(-1.54%) |
Mar 18, 2004 | 14.90 | 15.71 | 14.53 | 15.40 | 107,269 | +0.49(+3.32%) |
Mar 17, 2004 | 14.82 | 15.07 | 14.72 | 14.90 | 100,792 | +0.09(+0.60%) |
Mar 16, 2004 | 14.82 | 14.94 | 14.19 | 14.81 | 76,606 | -0.01(-0.07%) |
Mar 15, 2004 | 15.27 | 15.32 | 14.67 | 14.82 | 92,190 | -0.04(-0.27%) |
Mar 12, 2004 | 13.91 | 15.03 | 13.88 | 14.86 | 121,639 | +1.04(+7.50%) |
Mar 11, 2004 | 13.69 | 13.92 | 13.54 | 13.82 | 249,451 | +0.14(+1.01%) |
Mar 10, 2004 | 13.78 | 13.91 | 13.64 | 13.69 | 107,572 | -0.10(-0.72%) |
Mar 09, 2004 | 13.87 | 13.87 | 13.57 | 13.78 | 111,519 | -0.09(-0.64%) |
Mar 08, 2004 | 14.08 | 14.13 | 13.54 | 13.87 | 164,445 | -0.14(-0.99%) |
Mar 05, 2004 | 13.83 | 14.33 | 13.74 | 14.01 | 72,052 | -0.17(-1.18%) |
Mar 04, 2004 | 13.72 | 14.18 | 13.71 | 14.18 | 167,076 | +0.47(+3.46%) |
Mar 03, 2004 | 13.65 | 13.91 | 13.54 | 13.71 | 221,723 | +0.06(+0.43%) |
Mar 02, 2004 | 13.02 | 13.69 | 12.95 | 13.65 | 91,381 | +0.67(+5.18%) |
Mar 01, 2004 | 12.95 | 13.04 | 12.81 | 12.97 | 76,606 | +0.13(+1.00%) |
Feb 27, 2004 | 12.80 | 12.85 | 12.38 | 12.85 | 104,334 | -0.05(-0.38%) |
Feb 26, 2004 | 12.25 | 13.09 | 12.25 | 12.90 | 91,178 | +0.64(+5.24%) |
Feb 25, 2004 | 12.27 | 12.33 | 11.71 | 12.25 | 98,768 | -0.02(-0.16%) |
Feb 24, 2004 | 11.65 | 12.35 | 11.65 | 12.27 | 55,253 | +0.62(+5.34%) |
Feb 23, 2004 | 11.60 | 11.73 | 11.44 | 11.65 | 33,496 | +0.14(+1.20%) |
Feb 20, 2004 | 11.00 | 11.55 | 10.77 | 11.51 | 58,188 | +0.51(+4.67%) |
Feb 19, 2004 | 11.36 | 12.05 | 10.72 | 11.00 | 163,433 | -0.37(-3.22%) |
Feb 18, 2004 | 11.46 | 11.48 | 11.21 | 11.36 | 72,153 | -0.08(-0.69%) |
Feb 17, 2004 | 11.46 | 11.49 | 11.27 | 11.44 | 67,802 | +0.07(+0.61%) |
Feb 13, 2004 | 11.76 | 11.76 | 11.23 | 11.37 | 63,349 | -0.33(-2.79%) |
Feb 12, 2004 | 11.27 | 11.86 | 11.27 | 11.70 | 475,931 | +0.43(+3.86%) |
Feb 11, 2004 | 11.16 | 11.40 | 11.10 | 11.27 | 71,242 | +0.05(+0.44%) |
Feb 10, 2004 | 11.25 | 11.35 | 11.07 | 11.22 | 44,020 | -0.03(-0.26%) |
Feb 09, 2004 | 11.15 | 11.31 | 11.02 | 11.25 | 36,835 | +0.20(+1.79%) |
Feb 06, 2004 | 10.69 | 11.16 | 10.67 | 11.05 | 81,969 | +0.32(+2.95%) |
Feb 05, 2004 | 10.63 | 10.77 | 10.63 | 10.73 | 21,555 | +0.11(+1.02%) |
Feb 04, 2004 | 10.72 | 10.75 | 10.55 | 10.62 | 36,835 | -0.10(-0.92%) |
Feb 03, 2004 | 10.67 | 10.72 | 10.47 | 10.72 | 61,426 | +0.05(+0.46%) |
Feb 02, 2004 | 9.783 | 10.76 | 9.783 | 10.67 | 53,229 | +0.53(+5.26%) |
Jan 30, 2004 | 10.20 | 10.35 | 10.03 | 10.14 | 38,758 | -0.20(-1.91%) |
Jan 29, 2004 | 10.13 | 10.34 | 9.990 | 10.34 | 66,486 | -0.27(-2.52%) |
Jan 28, 2004 | 10.70 | 10.77 | 10.42 | 10.60 | 30,764 | -0.09(-0.83%) |
Jan 27, 2004 | 10.97 | 10.97 | 10.56 | 10.69 | 58,087 | -0.36(-3.22%) |
Jan 26, 2004 | 11.12 | 11.27 | 10.87 | 11.05 | 99,578 | -0.07(-0.62%) |
Jan 23, 2004 | 11.07 | 11.16 | 10.87 | 11.12 | 28,335 | +0.00(+0.00%) |
Jan 22, 2004 | 11.22 | 11.22 | 10.90 | 11.12 | 41,490 | -0.10(-0.88%) |
Jan 21, 2004 | 10.87 | 11.22 | 10.50 | 11.22 | 87,029 | +0.15(+1.34%) |
Jan 20, 2004 | 11.27 | 11.86 | 10.67 | 11.07 | 113,239 | +0.27(+2.47%) |
Jan 16, 2004 | 11.06 | 11.34 | 10.77 | 10.80 | 231,843 | -0.27(-2.41%) |
Jan 15, 2004 | 10.08 | 11.45 | 10.08 | 11.07 | 236,801 | +1.09(+10.89%) |
Jan 14, 2004 | 9.388 | 10.13 | 9.378 | 9.980 | 234,069 | +0.69(+7.45%) |
Jan 13, 2004 | 9.289 | 9.289 | 9.141 | 9.289 | 47,259 | +0.00(+0.00%) |
Jan 12, 2004 | 9.091 | 9.289 | 8.844 | 9.289 | 77,416 | +0.14(+1.51%) |
Jan 09, 2004 | 9.289 | 9.309 | 8.992 | 9.150 | 81,767 | -0.24(-2.53%) |
Jan 08, 2004 | 9.407 | 9.486 | 9.388 | 9.388 | 40,681 | -0.06(-0.63%) |
Jan 07, 2004 | 9.486 | 9.536 | 9.338 | 9.447 | 40,681 | -0.04(-0.42%) |
Jan 06, 2004 | 8.894 | 9.654 | 8.894 | 9.486 | 152,909 | +0.42(+4.58%) |
Jan 05, 2004 | 9.141 | 9.141 | 8.894 | 9.071 | 53,938 | +0.03(+0.33%) |