Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.43 | 13.55 | 13.35 | 13.45 | 13,416,973 | +0.05(+0.34%) |
Mar 30, 2004 | 13.32 | 13.43 | 13.26 | 13.40 | 12,091,810 | +0.13(+0.96%) |
Mar 29, 2004 | 13.22 | 13.32 | 13.12 | 13.27 | 14,742,442 | +0.14(+1.07%) |
Mar 26, 2004 | 12.96 | 13.21 | 12.96 | 13.13 | 11,583,260 | +0.11(+0.83%) |
Mar 25, 2004 | 12.89 | 13.13 | 12.89 | 13.03 | 14,123,564 | +0.15(+1.17%) |
Mar 24, 2004 | 13.08 | 13.17 | 12.85 | 12.88 | 15,031,252 | -0.23(-1.72%) |
Mar 23, 2004 | 13.02 | 13.19 | 13.02 | 13.10 | 13,303,283 | +0.14(+1.09%) |
Mar 22, 2004 | 13.09 | 13.17 | 12.91 | 12.96 | 12,877,556 | -0.20(-1.49%) |
Mar 19, 2004 | 13.15 | 13.29 | 13.11 | 13.16 | 16,081,053 | +0.04(+0.30%) |
Mar 18, 2004 | 13.21 | 13.30 | 13.03 | 13.12 | 27,604,718 | -0.18(-1.33%) |
Mar 17, 2004 | 13.61 | 13.63 | 13.09 | 13.29 | 27,855,020 | -0.30(-2.24%) |
Mar 16, 2004 | 13.55 | 13.69 | 13.48 | 13.60 | 14,712,492 | +0.28(+2.11%) |
Mar 15, 2004 | 13.48 | 13.56 | 13.30 | 13.32 | 12,012,960 | -0.24(-1.79%) |
Mar 12, 2004 | 13.61 | 13.62 | 13.45 | 13.56 | 13,917,883 | -0.03(-0.19%) |
Mar 11, 2004 | 13.56 | 13.70 | 13.47 | 13.59 | 19,195,004 | +0.02(+0.17%) |
Mar 10, 2004 | 13.84 | 13.85 | 13.53 | 13.56 | 19,674,826 | -0.31(-2.24%) |
Mar 09, 2004 | 14.07 | 14.18 | 13.81 | 13.87 | 12,880,918 | -0.25(-1.74%) |
Mar 08, 2004 | 14.26 | 14.28 | 14.09 | 14.12 | 11,543,835 | -0.14(-0.99%) |
Mar 05, 2004 | 14.22 | 14.36 | 14.18 | 14.26 | 14,807,234 | -0.02(-0.11%) |
Mar 04, 2004 | 14.30 | 14.36 | 14.20 | 14.28 | 8,568,330 | -0.10(-0.68%) |
Mar 03, 2004 | 14.27 | 14.39 | 14.16 | 14.37 | 10,449,109 | +0.10(+0.73%) |
Mar 02, 2004 | 14.13 | 14.33 | 14.12 | 14.27 | 12,077,446 | +0.07(+0.48%) |
Mar 01, 2004 | 14.00 | 14.26 | 13.93 | 14.20 | 11,072,266 | +0.20(+1.40%) |
Feb 27, 2004 | 14.00 | 14.15 | 13.93 | 14.00 | 11,277,947 | -0.08(-0.58%) |
Feb 26, 2004 | 14.16 | 14.22 | 14.05 | 14.09 | 11,671,278 | -0.15(-1.03%) |
Feb 25, 2004 | 14.23 | 14.29 | 14.15 | 14.23 | 8,333,615 | -0.02(-0.12%) |
Feb 24, 2004 | 14.22 | 14.31 | 14.14 | 14.25 | 10,831,743 | -0.06(-0.39%) |
Feb 23, 2004 | 14.23 | 14.37 | 14.19 | 14.31 | 9,288,674 | +0.11(+0.78%) |
Feb 20, 2004 | 14.23 | 14.41 | 14.16 | 14.19 | 13,103,103 | +0.01(+0.09%) |
Feb 19, 2004 | 14.57 | 14.57 | 14.13 | 14.18 | 26,945,498 | -0.41(-2.80%) |
Feb 18, 2004 | 14.65 | 14.72 | 14.56 | 14.59 | 16,774,808 | -0.13(-0.91%) |
Feb 17, 2004 | 14.53 | 14.76 | 14.53 | 14.72 | 14,810,901 | +0.23(+1.56%) |
Feb 13, 2004 | 14.32 | 14.54 | 14.32 | 14.50 | 13,012,945 | +0.18(+1.23%) |
Feb 12, 2004 | 14.51 | 14.54 | 14.30 | 14.32 | 11,421,282 | -0.27(-1.86%) |
Feb 11, 2004 | 14.49 | 14.68 | 14.35 | 14.59 | 12,591,191 | +0.16(+1.13%) |
Feb 10, 2004 | 14.48 | 14.56 | 14.40 | 14.43 | 10,034,689 | -0.09(-0.59%) |
Feb 09, 2004 | 14.56 | 14.59 | 14.38 | 14.51 | 11,651,413 | -0.00(-0.02%) |
Feb 06, 2004 | 14.54 | 14.61 | 14.43 | 14.52 | 8,712,888 | -0.07(-0.45%) |
Feb 05, 2004 | 14.46 | 14.61 | 14.44 | 14.58 | 11,326,235 | +0.10(+0.70%) |
Feb 04, 2004 | 14.48 | 14.63 | 14.38 | 14.48 | 22,449,234 | +0.00(+0.02%) |
Feb 03, 2004 | 14.30 | 14.48 | 14.14 | 14.48 | 13,810,305 | +0.25(+1.77%) |
Feb 02, 2004 | 14.11 | 14.31 | 14.04 | 14.23 | 13,731,150 | +0.13(+0.93%) |
Jan 30, 2004 | 14.32 | 14.32 | 14.04 | 14.10 | 13,861,038 | -0.22(-1.53%) |
Jan 29, 2004 | 14.23 | 14.34 | 14.17 | 14.32 | 16,335,939 | -0.02(-0.11%) |
Jan 28, 2004 | 14.23 | 14.43 | 14.23 | 14.33 | 14,513,839 | +0.13(+0.95%) |
Jan 27, 2004 | 14.26 | 14.36 | 14.15 | 14.20 | 12,793,205 | -0.16(-1.12%) |
Jan 26, 2004 | 14.07 | 14.40 | 14.07 | 14.36 | 13,007,750 | +0.30(+2.12%) |
Jan 23, 2004 | 14.16 | 14.28 | 14.04 | 14.06 | 12,809,709 | -0.04(-0.26%) |
Jan 22, 2004 | 14.25 | 14.31 | 14.09 | 14.10 | 18,873,798 | -0.20(-1.42%) |
Jan 21, 2004 | 14.15 | 14.43 | 14.09 | 14.30 | 18,319,100 | +0.14(+0.97%) |
Jan 20, 2004 | 14.18 | 14.31 | 14.14 | 14.16 | 16,233,251 | +0.01(+0.07%) |
Jan 16, 2004 | 14.31 | 14.53 | 14.12 | 14.15 | 33,734,208 | -0.56(-3.78%) |
Jan 15, 2004 | 14.48 | 14.72 | 14.36 | 14.71 | 13,604,623 | +0.15(+1.01%) |
Jan 14, 2004 | 14.54 | 14.59 | 14.33 | 14.56 | 14,178,881 | +0.02(+0.16%) |
Jan 13, 2004 | 14.46 | 14.54 | 14.30 | 14.54 | 11,996,151 | -0.00(-0.02%) |
Jan 12, 2004 | 14.70 | 14.71 | 14.49 | 14.54 | 15,857,646 | -0.16(-1.09%) |
Jan 09, 2004 | 14.81 | 14.92 | 14.69 | 14.70 | 18,226,802 | -0.19(-1.30%) |
Jan 08, 2004 | 14.89 | 14.90 | 14.76 | 14.89 | 23,793,344 | -0.45(-2.94%) |
Jan 07, 2004 | 15.20 | 15.35 | 15.10 | 15.35 | 10,665,792 | +0.16(+1.06%) |
Jan 06, 2004 | 15.20 | 15.28 | 15.10 | 15.19 | 10,688,103 | -0.11(-0.73%) |
Jan 05, 2004 | 15.41 | 15.46 | 15.12 | 15.30 | 19,750,008 | +0.00(+0.00%) |