Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.00 | 15.04 | 14.86 | 14.95 | 369,970 | -0.01(-0.10%) |
Mar 30, 2004 | 14.82 | 14.97 | 14.82 | 14.97 | 119,016 | +0.12(+0.83%) |
Mar 29, 2004 | 14.75 | 14.85 | 14.74 | 14.85 | 152,340 | +0.16(+1.12%) |
Mar 26, 2004 | 14.67 | 14.74 | 14.63 | 14.68 | 471,303 | -0.07(-0.48%) |
Mar 25, 2004 | 14.65 | 14.75 | 14.58 | 14.75 | 110,514 | +0.18(+1.23%) |
Mar 24, 2004 | 14.58 | 14.59 | 14.46 | 14.57 | 150,640 | +0.06(+0.41%) |
Mar 23, 2004 | 14.60 | 14.62 | 14.51 | 14.51 | 184,645 | -0.08(-0.56%) |
Mar 22, 2004 | 14.65 | 14.70 | 14.51 | 14.60 | 443,760 | -0.15(-1.04%) |
Mar 19, 2004 | 14.79 | 14.86 | 14.75 | 14.75 | 351,947 | -0.08(-0.55%) |
Mar 18, 2004 | 14.84 | 14.88 | 14.76 | 14.83 | 571,277 | -0.04(-0.24%) |
Mar 17, 2004 | 14.73 | 14.87 | 14.70 | 14.87 | 186,685 | +0.19(+1.32%) |
Mar 16, 2004 | 14.70 | 14.70 | 14.56 | 14.67 | 212,868 | +0.05(+0.34%) |
Mar 15, 2004 | 14.81 | 14.81 | 14.57 | 14.62 | 73,109 | -0.18(-1.23%) |
Mar 12, 2004 | 14.82 | 14.82 | 14.66 | 14.80 | 826,992 | +0.03(+0.22%) |
Mar 11, 2004 | 15.00 | 15.06 | 14.77 | 14.77 | 416,896 | -0.33(-2.18%) |
Mar 10, 2004 | 15.14 | 15.26 | 15.09 | 15.10 | 345,146 | +0.01(+0.10%) |
Mar 09, 2004 | 15.04 | 15.09 | 14.98 | 15.09 | 170,703 | -0.01(-0.10%) |
Mar 08, 2004 | 15.12 | 15.16 | 15.04 | 15.10 | 364,529 | -0.01(-0.10%) |
Mar 05, 2004 | 14.97 | 15.12 | 14.96 | 15.12 | 789,586 | +0.16(+1.06%) |
Mar 04, 2004 | 15.04 | 15.04 | 14.95 | 14.96 | 279,177 | -0.09(-0.57%) |
Mar 03, 2004 | 15.01 | 15.05 | 14.95 | 15.04 | 634,866 | +0.10(+0.69%) |
Mar 02, 2004 | 15.06 | 15.12 | 14.94 | 14.94 | 379,491 | -0.20(-1.32%) |
Mar 01, 2004 | 15.03 | 15.14 | 15.00 | 15.14 | 129,897 | +0.14(+0.94%) |
Feb 27, 2004 | 14.95 | 15.02 | 14.91 | 15.00 | 68,689 | +0.06(+0.37%) |
Feb 26, 2004 | 14.88 | 14.94 | 14.82 | 14.94 | 137,378 | +0.06(+0.42%) |
Feb 25, 2004 | 14.84 | 14.89 | 14.80 | 14.88 | 58,147 | +0.02(+0.16%) |
Feb 24, 2004 | 14.91 | 14.95 | 14.81 | 14.86 | 405,334 | -0.06(-0.37%) |
Feb 23, 2004 | 14.94 | 14.95 | 14.88 | 14.91 | 152,680 | +0.01(+0.06%) |
Feb 20, 2004 | 14.87 | 14.94 | 14.84 | 14.90 | 101,333 | +0.09(+0.60%) |
Feb 19, 2004 | 14.91 | 14.97 | 14.82 | 14.82 | 270,336 | -0.05(-0.34%) |
Feb 18, 2004 | 14.87 | 14.89 | 14.81 | 14.87 | 231,231 | +0.02(+0.16%) |
Feb 17, 2004 | 14.85 | 14.87 | 14.78 | 14.84 | 110,174 | +0.08(+0.56%) |
Feb 13, 2004 | 14.84 | 14.85 | 14.71 | 14.76 | 246,873 | -0.07(-0.48%) |
Feb 12, 2004 | 14.84 | 14.85 | 14.79 | 14.83 | 102,353 | -0.02(-0.14%) |
Feb 11, 2004 | 14.75 | 14.87 | 14.71 | 14.85 | 91,812 | +0.09(+0.60%) |
Feb 10, 2004 | 14.75 | 14.79 | 14.70 | 14.76 | 127,177 | +0.02(+0.16%) |
Feb 09, 2004 | 14.70 | 15.00 | 14.69 | 14.74 | 164,242 | +0.05(+0.32%) |
Feb 06, 2004 | 14.66 | 14.69 | 14.57 | 14.69 | 305,361 | +0.09(+0.62%) |
Feb 05, 2004 | 14.56 | 14.60 | 14.50 | 14.60 | 184,645 | +0.05(+0.36%) |
Feb 04, 2004 | 14.44 | 14.57 | 14.41 | 14.55 | 358,068 | +0.08(+0.55%) |
Feb 03, 2004 | 14.44 | 14.49 | 14.38 | 14.47 | 107,794 | +0.06(+0.43%) |
Feb 02, 2004 | 14.44 | 14.48 | 14.34 | 14.41 | 457,361 | -0.01(-0.10%) |
Jan 30, 2004 | 14.41 | 14.42 | 14.34 | 14.42 | 102,353 | +0.01(+0.08%) |
Jan 29, 2004 | 14.29 | 14.46 | 14.28 | 14.41 | 134,318 | +0.11(+0.76%) |
Jan 28, 2004 | 14.45 | 14.47 | 14.26 | 14.30 | 404,994 | -0.14(-0.96%) |
Jan 27, 2004 | 14.51 | 14.51 | 14.42 | 14.44 | 110,855 | -0.07(-0.51%) |
Jan 26, 2004 | 14.37 | 14.51 | 14.35 | 14.51 | 109,494 | +0.19(+1.33%) |
Jan 23, 2004 | 14.29 | 14.37 | 14.27 | 14.32 | 79,570 | +0.03(+0.23%) |
Jan 22, 2004 | 14.32 | 14.32 | 14.23 | 14.29 | 104,054 | -0.01(-0.04%) |
Jan 21, 2004 | 14.17 | 14.30 | 14.17 | 14.30 | 130,577 | +0.10(+0.70%) |
Jan 20, 2004 | 14.25 | 14.25 | 14.15 | 14.20 | 318,623 | -0.01(-0.04%) |
Jan 16, 2004 | 14.25 | 14.26 | 14.17 | 14.20 | 60,528 | -0.05(-0.33%) |
Jan 15, 2004 | 14.26 | 14.26 | 14.13 | 14.25 | 212,188 | +0.04(+0.29%) |
Jan 14, 2004 | 14.18 | 14.26 | 14.16 | 14.21 | 219,329 | +0.05(+0.35%) |
Jan 13, 2004 | 14.22 | 14.22 | 14.08 | 14.16 | 60,528 | +0.01(+0.08%) |
Jan 12, 2004 | 14.17 | 14.19 | 14.10 | 14.15 | 310,802 | +0.03(+0.21%) |
Jan 09, 2004 | 14.20 | 14.24 | 14.10 | 14.12 | 212,528 | -0.07(-0.48%) |
Jan 08, 2004 | 14.26 | 14.26 | 14.15 | 14.18 | 169,002 | -0.03(-0.21%) |
Jan 07, 2004 | 14.27 | 14.27 | 14.16 | 14.21 | 214,569 | -0.09(-0.60%) |
Jan 06, 2004 | 14.22 | 14.31 | 14.22 | 14.30 | 126,157 | +0.02(+0.17%) |
Jan 05, 2004 | 14.29 | 14.31 | 14.19 | 14.27 | 104,054 | +0.04(+0.29%) |