Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.31 | 14.31 | 14.03 | 14.19 | 190,937 | -0.05(-0.38%) |
Mar 30, 2004 | 13.82 | 14.24 | 13.82 | 14.24 | 189,429 | +0.38(+2.77%) |
Mar 29, 2004 | 13.80 | 13.97 | 13.77 | 13.86 | 331,797 | +0.05(+0.39%) |
Mar 26, 2004 | 13.89 | 13.96 | 13.74 | 13.80 | 399,104 | -0.03(-0.24%) |
Mar 25, 2004 | 14.24 | 14.49 | 13.78 | 13.84 | 803,701 | -0.21(-1.53%) |
Mar 24, 2004 | 14.29 | 14.30 | 13.95 | 14.05 | 793,470 | -0.18(-1.28%) |
Mar 23, 2004 | 14.07 | 14.48 | 13.91 | 14.23 | 321,782 | +0.34(+2.47%) |
Mar 22, 2004 | 14.06 | 14.11 | 13.78 | 13.89 | 206,983 | -0.14(-1.00%) |
Mar 19, 2004 | 14.24 | 14.30 | 14.03 | 14.03 | 193,736 | -0.10(-0.70%) |
Mar 18, 2004 | 14.30 | 14.44 | 14.10 | 14.13 | 171,767 | -0.26(-1.78%) |
Mar 17, 2004 | 14.34 | 14.51 | 14.27 | 14.39 | 254,044 | +0.17(+1.19%) |
Mar 16, 2004 | 14.55 | 14.67 | 14.21 | 14.22 | 294,213 | -0.23(-1.57%) |
Mar 15, 2004 | 14.81 | 14.86 | 14.44 | 14.44 | 199,336 | -0.35(-2.34%) |
Mar 12, 2004 | 14.45 | 14.79 | 14.44 | 14.79 | 163,367 | +0.34(+2.37%) |
Mar 11, 2004 | 14.46 | 14.74 | 14.44 | 14.45 | 160,244 | -0.01(-0.09%) |
Mar 10, 2004 | 14.75 | 14.91 | 14.46 | 14.46 | 193,629 | -0.28(-1.93%) |
Mar 09, 2004 | 14.96 | 14.96 | 14.74 | 14.75 | 201,060 | -0.17(-1.11%) |
Mar 08, 2004 | 15.08 | 15.15 | 14.89 | 14.91 | 227,444 | -0.14(-0.93%) |
Mar 05, 2004 | 15.06 | 15.16 | 14.90 | 15.05 | 299,813 | +0.03(+0.22%) |
Mar 04, 2004 | 14.81 | 15.05 | 14.74 | 15.02 | 141,291 | +0.24(+1.62%) |
Mar 03, 2004 | 14.92 | 14.92 | 14.65 | 14.78 | 191,798 | -0.03(-0.20%) |
Mar 02, 2004 | 14.68 | 14.86 | 14.66 | 14.81 | 294,751 | +0.12(+0.84%) |
Mar 01, 2004 | 14.58 | 14.68 | 14.29 | 14.68 | 339,551 | +0.68(+4.83%) |
Feb 27, 2004 | 14.29 | 14.50 | 13.99 | 14.01 | 256,844 | -0.38(-2.67%) |
Feb 26, 2004 | 14.14 | 14.40 | 14.14 | 14.39 | 164,337 | +0.23(+1.63%) |
Feb 25, 2004 | 13.89 | 14.32 | 13.82 | 14.16 | 186,737 | +0.33(+2.42%) |
Feb 24, 2004 | 13.70 | 13.96 | 13.62 | 13.83 | 185,121 | +0.10(+0.75%) |
Feb 23, 2004 | 13.93 | 14.02 | 13.65 | 13.72 | 142,583 | -0.15(-1.10%) |
Feb 20, 2004 | 13.91 | 14.05 | 13.72 | 13.88 | 135,798 | -0.06(-0.44%) |
Feb 19, 2004 | 14.11 | 14.34 | 13.94 | 13.94 | 131,383 | -0.16(-1.11%) |
Feb 18, 2004 | 14.32 | 14.32 | 14.05 | 14.09 | 148,398 | -0.18(-1.27%) |
Feb 17, 2004 | 14.00 | 14.35 | 13.88 | 14.28 | 289,259 | +0.40(+2.89%) |
Feb 13, 2004 | 14.18 | 14.20 | 13.88 | 13.88 | 260,398 | -0.20(-1.44%) |
Feb 12, 2004 | 14.12 | 14.25 | 13.99 | 14.08 | 192,336 | -0.01(-0.09%) |
Feb 11, 2004 | 14.07 | 14.13 | 13.93 | 14.09 | 122,768 | +0.02(+0.18%) |
Feb 10, 2004 | 13.81 | 14.06 | 13.69 | 14.06 | 213,336 | +0.22(+1.58%) |
Feb 09, 2004 | 13.78 | 13.85 | 13.64 | 13.85 | 198,152 | +0.07(+0.54%) |
Feb 06, 2004 | 13.47 | 13.78 | 13.47 | 13.77 | 233,152 | +0.30(+2.20%) |
Feb 05, 2004 | 13.31 | 13.77 | 13.31 | 13.47 | 264,274 | +0.14(+1.08%) |
Feb 04, 2004 | 13.69 | 13.71 | 13.32 | 13.33 | 226,367 | -0.34(-2.48%) |
Feb 03, 2004 | 13.47 | 13.70 | 13.33 | 13.67 | 316,397 | +0.09(+0.64%) |
Feb 02, 2004 | 13.52 | 13.69 | 13.30 | 13.58 | 303,905 | +0.07(+0.55%) |
Jan 30, 2004 | 13.31 | 13.59 | 13.24 | 13.51 | 230,675 | +0.18(+1.33%) |
Jan 29, 2004 | 13.38 | 13.43 | 13.23 | 13.33 | 217,644 | -0.01(-0.09%) |
Jan 28, 2004 | 13.39 | 13.64 | 13.27 | 13.34 | 150,014 | -0.09(-0.68%) |
Jan 27, 2004 | 13.78 | 13.89 | 13.41 | 13.43 | 161,860 | -0.32(-2.34%) |
Jan 26, 2004 | 13.52 | 13.80 | 13.43 | 13.76 | 237,136 | +0.24(+1.80%) |
Jan 23, 2004 | 13.50 | 13.64 | 13.22 | 13.51 | 335,028 | -0.04(-0.27%) |
Jan 22, 2004 | 13.83 | 13.87 | 13.49 | 13.55 | 269,444 | -0.28(-2.00%) |
Jan 21, 2004 | 13.72 | 13.83 | 13.69 | 13.83 | 213,875 | +0.08(+0.60%) |
Jan 20, 2004 | 13.88 | 14.08 | 13.73 | 13.74 | 509,165 | -0.11(-0.77%) |
Jan 16, 2004 | 13.92 | 14.05 | 13.85 | 13.85 | 192,444 | -0.07(-0.47%) |
Jan 15, 2004 | 14.02 | 14.03 | 13.78 | 13.92 | 250,291 | -0.10(-0.74%) |
Jan 14, 2004 | 13.92 | 14.13 | 13.83 | 14.02 | 265,154 | +0.11(+0.77%) |
Jan 13, 2004 | 13.93 | 14.11 | 13.75 | 13.91 | 368,351 | -0.07(-0.47%) |
Jan 12, 2004 | 13.80 | 13.98 | 13.76 | 13.98 | 495,550 | +0.18(+1.29%) |
Jan 09, 2004 | 14.03 | 14.26 | 13.70 | 13.80 | 418,436 | -0.31(-2.22%) |
Jan 08, 2004 | 14.16 | 14.29 | 13.97 | 14.11 | 420,525 | -0.07(-0.49%) |
Jan 07, 2004 | 14.00 | 14.41 | 13.92 | 14.18 | 564,537 | -0.02(-0.15%) |
Jan 06, 2004 | 13.41 | 14.55 | 13.16 | 14.21 | 1,764,632 | +1.35(+10.53%) |
Jan 05, 2004 | 12.57 | 12.94 | 12.40 | 12.85 | 379,935 | +0.43(+3.46%) |