Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.17 | 14.47 | 14.08 | 14.28 | 35,388,672 | +0.92(+6.86%) |
Mar 30, 2004 | 13.38 | 13.46 | 13.25 | 13.36 | 8,839,318 | +0.03(+0.23%) |
Mar 29, 2004 | 13.52 | 13.57 | 13.27 | 13.33 | 7,325,842 | +0.03(+0.21%) |
Mar 26, 2004 | 13.54 | 13.62 | 13.25 | 13.30 | 8,684,976 | -0.09(-0.70%) |
Mar 25, 2004 | 12.93 | 13.47 | 12.91 | 13.39 | 13,609,449 | +0.58(+4.50%) |
Mar 24, 2004 | 12.84 | 12.94 | 12.70 | 12.82 | 8,797,774 | +0.23(+1.82%) |
Mar 23, 2004 | 12.83 | 12.90 | 12.51 | 12.59 | 9,395,097 | -0.08(-0.63%) |
Mar 22, 2004 | 12.97 | 12.97 | 12.46 | 12.67 | 10,341,442 | -0.37(-2.82%) |
Mar 19, 2004 | 13.18 | 13.23 | 13.00 | 13.04 | 8,679,903 | -0.14(-1.03%) |
Mar 18, 2004 | 13.25 | 13.39 | 13.00 | 13.17 | 8,393,681 | -0.14(-1.06%) |
Mar 17, 2004 | 13.18 | 13.45 | 13.17 | 13.31 | 6,071,294 | +0.21(+1.58%) |
Mar 16, 2004 | 13.28 | 13.33 | 12.99 | 13.10 | 7,896,113 | +0.00(+0.00%) |
Mar 15, 2004 | 13.54 | 13.54 | 13.10 | 13.10 | 8,492,953 | -0.50(-3.69%) |
Mar 12, 2004 | 13.18 | 13.61 | 13.15 | 13.61 | 10,693,604 | +0.57(+4.34%) |
Mar 11, 2004 | 13.39 | 13.50 | 13.04 | 13.04 | 16,722,630 | -0.35(-2.58%) |
Mar 10, 2004 | 14.00 | 14.01 | 13.39 | 13.39 | 20,239,904 | -0.59(-4.23%) |
Mar 09, 2004 | 14.21 | 14.21 | 13.94 | 13.98 | 7,816,888 | -0.23(-1.63%) |
Mar 08, 2004 | 14.60 | 14.69 | 14.18 | 14.21 | 7,890,557 | -0.42(-2.87%) |
Mar 05, 2004 | 14.63 | 14.73 | 14.38 | 14.63 | 11,900,085 | +0.12(+0.82%) |
Mar 04, 2004 | 14.81 | 14.83 | 14.48 | 14.51 | 11,244,552 | -0.48(-3.20%) |
Mar 03, 2004 | 14.88 | 15.07 | 14.85 | 14.99 | 6,542,293 | +0.07(+0.44%) |
Mar 02, 2004 | 14.96 | 15.09 | 14.73 | 14.92 | 6,847,839 | -0.03(-0.22%) |
Mar 01, 2004 | 14.73 | 14.99 | 14.66 | 14.96 | 7,380,188 | +0.26(+1.77%) |
Feb 27, 2004 | 14.21 | 14.79 | 14.19 | 14.70 | 10,783,698 | +0.58(+4.09%) |
Feb 26, 2004 | 14.20 | 14.33 | 14.08 | 14.12 | 11,605,409 | -0.07(-0.53%) |
Feb 25, 2004 | 14.15 | 14.25 | 14.05 | 14.20 | 7,445,645 | +0.17(+1.20%) |
Feb 24, 2004 | 14.10 | 14.27 | 13.92 | 14.03 | 9,210,320 | -0.09(-0.65%) |
Feb 23, 2004 | 14.50 | 14.57 | 14.10 | 14.12 | 9,882,520 | -0.38(-2.63%) |
Feb 20, 2004 | 14.63 | 14.63 | 14.31 | 14.50 | 7,052,421 | -0.11(-0.77%) |
Feb 19, 2004 | 14.97 | 15.07 | 14.59 | 14.61 | 7,147,345 | -0.12(-0.82%) |
Feb 18, 2004 | 14.92 | 14.98 | 14.64 | 14.73 | 4,335,845 | -0.18(-1.20%) |
Feb 17, 2004 | 14.90 | 15.03 | 14.83 | 14.91 | 5,372,284 | +0.10(+0.71%) |
Feb 13, 2004 | 15.18 | 15.19 | 14.80 | 14.81 | 4,296,958 | -0.24(-1.61%) |
Feb 12, 2004 | 15.05 | 15.11 | 14.84 | 15.05 | 5,879,030 | -0.01(-0.04%) |
Feb 11, 2004 | 14.73 | 15.09 | 14.70 | 15.06 | 5,728,311 | +0.33(+2.25%) |
Feb 10, 2004 | 14.79 | 14.82 | 14.65 | 14.73 | 7,257,487 | -0.07(-0.45%) |
Feb 09, 2004 | 14.60 | 14.93 | 14.57 | 14.79 | 8,423,149 | +0.29(+1.98%) |
Feb 06, 2004 | 14.30 | 14.54 | 14.23 | 14.50 | 6,255,105 | +0.18(+1.25%) |
Feb 05, 2004 | 14.28 | 14.38 | 14.17 | 14.32 | 13,650,752 | +0.46(+3.28%) |
Feb 04, 2004 | 13.85 | 14.06 | 13.75 | 13.87 | 9,050,422 | +0.01(+0.10%) |
Feb 03, 2004 | 13.94 | 14.13 | 13.84 | 13.86 | 7,595,640 | -0.16(-1.12%) |
Feb 02, 2004 | 13.96 | 14.16 | 13.89 | 14.01 | 7,723,655 | +0.10(+0.75%) |
Jan 30, 2004 | 14.12 | 14.16 | 13.79 | 13.91 | 11,493,336 | -0.35(-2.42%) |
Jan 29, 2004 | 14.18 | 14.28 | 13.92 | 14.25 | 8,106,251 | +0.10(+0.70%) |
Jan 28, 2004 | 14.62 | 14.74 | 14.08 | 14.15 | 7,890,316 | -0.45(-3.06%) |
Jan 27, 2004 | 14.76 | 14.86 | 14.58 | 14.60 | 4,740,904 | -0.11(-0.73%) |
Jan 26, 2004 | 14.52 | 14.74 | 14.42 | 14.71 | 5,325,426 | +0.20(+1.41%) |
Jan 23, 2004 | 14.61 | 14.76 | 14.39 | 14.50 | 7,475,354 | -0.09(-0.62%) |
Jan 22, 2004 | 14.81 | 14.92 | 14.53 | 14.60 | 6,082,405 | -0.21(-1.44%) |
Jan 21, 2004 | 14.75 | 14.85 | 14.52 | 14.81 | 6,059,218 | +0.09(+0.64%) |
Jan 20, 2004 | 14.90 | 14.93 | 14.61 | 14.71 | 9,635,185 | -0.15(-1.04%) |
Jan 16, 2004 | 14.95 | 14.95 | 14.80 | 14.87 | 8,536,430 | -0.09(-0.57%) |
Jan 15, 2004 | 14.85 | 15.00 | 14.68 | 14.95 | 8,260,835 | +0.15(+0.99%) |
Jan 14, 2004 | 14.82 | 14.84 | 14.63 | 14.81 | 8,334,987 | -0.05(-0.33%) |
Jan 13, 2004 | 14.74 | 14.88 | 14.64 | 14.86 | 7,233,574 | +0.13(+0.90%) |
Jan 12, 2004 | 14.94 | 14.97 | 14.47 | 14.73 | 9,101,628 | -0.18(-1.20%) |
Jan 09, 2004 | 14.83 | 15.12 | 14.57 | 14.90 | 13,903,159 | +0.08(+0.52%) |
Jan 08, 2004 | 14.41 | 14.89 | 14.52 | 14.83 | 16,638,816 | +0.42(+2.89%) |
Jan 07, 2004 | 14.09 | 14.45 | 14.05 | 14.41 | 13,031,207 | +0.16(+1.10%) |
Jan 06, 2004 | 14.31 | 14.34 | 14.10 | 14.25 | 10,313,907 | -0.05(-0.37%) |
Jan 05, 2004 | 14.21 | 14.35 | 13.97 | 14.31 | 10,900,119 | +0.28(+1.99%) |