Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.61 | 14.92 | 14.51 | 14.72 | 34,325,816 | +0.94(+6.86%) |
Mar 30, 2004 | 13.79 | 13.87 | 13.66 | 13.77 | 8,573,840 | +0.03(+0.23%) |
Mar 29, 2004 | 13.94 | 13.99 | 13.68 | 13.74 | 7,105,819 | +0.03(+0.21%) |
Mar 26, 2004 | 13.96 | 14.04 | 13.66 | 13.71 | 8,424,133 | -0.10(-0.70%) |
Mar 25, 2004 | 13.33 | 13.89 | 13.31 | 13.81 | 13,200,706 | +0.59(+4.50%) |
Mar 24, 2004 | 13.24 | 13.35 | 13.10 | 13.21 | 8,533,543 | +0.24(+1.82%) |
Mar 23, 2004 | 13.23 | 13.30 | 12.90 | 12.98 | 9,112,927 | -0.08(-0.63%) |
Mar 22, 2004 | 13.37 | 13.37 | 12.85 | 13.06 | 10,030,849 | -0.38(-2.82%) |
Mar 19, 2004 | 13.59 | 13.64 | 13.41 | 13.44 | 8,419,213 | -0.14(-1.03%) |
Mar 18, 2004 | 13.66 | 13.80 | 13.41 | 13.58 | 8,141,587 | -0.15(-1.06%) |
Mar 17, 2004 | 13.58 | 13.86 | 13.57 | 13.72 | 5,888,951 | +0.21(+1.58%) |
Mar 16, 2004 | 13.69 | 13.74 | 13.40 | 13.51 | 7,658,963 | +0.00(+0.00%) |
Mar 15, 2004 | 13.96 | 13.96 | 13.51 | 13.51 | 8,237,877 | -0.52(-3.69%) |
Mar 12, 2004 | 13.59 | 14.03 | 13.56 | 14.03 | 10,372,435 | +0.58(+4.34%) |
Mar 11, 2004 | 13.80 | 13.91 | 13.45 | 13.45 | 16,220,386 | -0.36(-2.58%) |
Mar 10, 2004 | 14.43 | 14.44 | 13.80 | 13.80 | 19,632,022 | -0.61(-4.23%) |
Mar 09, 2004 | 14.65 | 14.65 | 14.37 | 14.41 | 7,582,118 | -0.24(-1.63%) |
Mar 08, 2004 | 15.05 | 15.15 | 14.62 | 14.65 | 7,653,574 | -0.43(-2.87%) |
Mar 05, 2004 | 15.08 | 15.19 | 14.83 | 15.08 | 11,542,681 | +0.12(+0.82%) |
Mar 04, 2004 | 15.27 | 15.29 | 14.93 | 14.96 | 10,906,836 | -0.50(-3.20%) |
Mar 03, 2004 | 15.34 | 15.54 | 15.31 | 15.45 | 6,345,804 | +0.07(+0.44%) |
Mar 02, 2004 | 15.42 | 15.56 | 15.19 | 15.39 | 6,642,172 | -0.03(-0.22%) |
Mar 01, 2004 | 15.19 | 15.45 | 15.11 | 15.42 | 7,158,533 | +0.27(+1.77%) |
Feb 27, 2004 | 14.65 | 15.25 | 14.63 | 15.15 | 10,459,823 | +0.59(+4.09%) |
Feb 26, 2004 | 14.63 | 14.77 | 14.51 | 14.56 | 11,256,855 | -0.08(-0.52%) |
Feb 25, 2004 | 14.58 | 14.69 | 14.48 | 14.63 | 7,222,024 | +0.17(+1.20%) |
Feb 24, 2004 | 14.54 | 14.71 | 14.36 | 14.46 | 8,933,700 | -0.09(-0.65%) |
Feb 23, 2004 | 14.95 | 15.02 | 14.54 | 14.55 | 9,585,711 | -0.39(-2.63%) |
Feb 20, 2004 | 15.08 | 15.08 | 14.75 | 14.95 | 6,840,610 | -0.12(-0.77%) |
Feb 19, 2004 | 15.43 | 15.53 | 15.04 | 15.06 | 6,932,684 | -0.13(-0.82%) |
Feb 18, 2004 | 15.38 | 15.44 | 15.10 | 15.19 | 4,205,623 | -0.18(-1.20%) |
Feb 17, 2004 | 15.37 | 15.49 | 15.29 | 15.37 | 5,210,934 | +0.11(+0.71%) |
Feb 13, 2004 | 15.64 | 15.66 | 15.26 | 15.27 | 4,167,904 | -0.25(-1.61%) |
Feb 12, 2004 | 15.51 | 15.57 | 15.29 | 15.52 | 5,702,461 | -0.01(-0.04%) |
Feb 11, 2004 | 15.18 | 15.56 | 15.16 | 15.52 | 5,556,268 | +0.34(+2.25%) |
Feb 10, 2004 | 15.25 | 15.28 | 15.10 | 15.18 | 7,039,517 | -0.07(-0.45%) |
Feb 09, 2004 | 15.05 | 15.39 | 15.02 | 15.25 | 8,170,169 | +0.30(+1.98%) |
Feb 06, 2004 | 14.74 | 14.99 | 14.67 | 14.95 | 6,067,240 | +0.19(+1.25%) |
Feb 05, 2004 | 14.73 | 14.83 | 14.61 | 14.77 | 13,240,768 | +0.47(+3.28%) |
Feb 04, 2004 | 14.28 | 14.50 | 14.18 | 14.30 | 8,778,604 | +0.01(+0.10%) |
Feb 03, 2004 | 14.38 | 14.56 | 14.26 | 14.28 | 7,367,514 | -0.16(-1.12%) |
Feb 02, 2004 | 14.39 | 14.60 | 14.32 | 14.45 | 7,491,684 | +0.11(+0.75%) |
Jan 30, 2004 | 14.55 | 14.60 | 14.22 | 14.34 | 11,148,148 | -0.36(-2.42%) |
Jan 29, 2004 | 14.62 | 14.72 | 14.35 | 14.69 | 7,862,789 | +0.10(+0.70%) |
Jan 28, 2004 | 15.08 | 15.20 | 14.51 | 14.59 | 7,653,340 | -0.46(-3.06%) |
Jan 27, 2004 | 15.22 | 15.32 | 15.03 | 15.05 | 4,598,517 | -0.11(-0.73%) |
Jan 26, 2004 | 14.97 | 15.20 | 14.86 | 15.16 | 5,165,483 | +0.21(+1.41%) |
Jan 23, 2004 | 15.06 | 15.22 | 14.84 | 14.95 | 7,250,841 | -0.09(-0.62%) |
Jan 22, 2004 | 15.27 | 15.39 | 14.98 | 15.05 | 5,899,728 | -0.22(-1.44%) |
Jan 21, 2004 | 15.21 | 15.31 | 14.97 | 15.27 | 5,877,236 | +0.10(+0.64%) |
Jan 20, 2004 | 15.37 | 15.39 | 15.06 | 15.17 | 9,345,804 | -0.16(-1.04%) |
Jan 16, 2004 | 15.41 | 15.41 | 15.26 | 15.33 | 8,280,048 | -0.09(-0.57%) |
Jan 15, 2004 | 15.31 | 15.46 | 15.14 | 15.42 | 8,012,731 | +0.15(+0.99%) |
Jan 14, 2004 | 15.28 | 15.29 | 15.08 | 15.27 | 8,084,656 | -0.05(-0.33%) |
Jan 13, 2004 | 15.19 | 15.34 | 15.10 | 15.32 | 7,016,323 | +0.14(+0.90%) |
Jan 12, 2004 | 15.40 | 15.44 | 14.92 | 15.18 | 8,828,272 | -0.18(-1.20%) |
Jan 09, 2004 | 15.29 | 15.59 | 15.02 | 15.37 | 13,485,594 | +0.08(+0.52%) |
Jan 08, 2004 | 14.86 | 15.35 | 14.97 | 15.29 | 16,139,090 | +0.43(+2.89%) |
Jan 07, 2004 | 14.53 | 14.90 | 14.49 | 14.86 | 12,639,831 | +0.16(+1.10%) |
Jan 06, 2004 | 14.75 | 14.78 | 14.53 | 14.69 | 10,004,141 | -0.05(-0.37%) |
Jan 05, 2004 | 14.65 | 14.80 | 14.40 | 14.75 | 10,572,747 | +0.29(+1.99%) |