Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.90 | 14.02 | 13.73 | 13.92 | 1,941,957 | +0.12(+0.87%) |
Mar 30, 2004 | 13.85 | 13.86 | 13.71 | 13.80 | 1,075,382 | +0.01(+0.05%) |
Mar 29, 2004 | 13.58 | 13.85 | 13.57 | 13.79 | 1,183,506 | +0.18(+1.30%) |
Mar 26, 2004 | 13.68 | 13.73 | 13.56 | 13.61 | 1,296,221 | -0.09(-0.69%) |
Mar 25, 2004 | 13.49 | 13.75 | 13.49 | 13.71 | 762,092 | +0.19(+1.40%) |
Mar 24, 2004 | 13.55 | 13.58 | 13.37 | 13.52 | 1,046,570 | -0.09(-0.70%) |
Mar 23, 2004 | 13.77 | 13.77 | 13.55 | 13.61 | 1,116,067 | -0.07(-0.51%) |
Mar 22, 2004 | 13.72 | 13.75 | 13.52 | 13.68 | 1,253,478 | -0.15(-1.05%) |
Mar 19, 2004 | 13.80 | 14.14 | 13.74 | 13.83 | 2,343,109 | -0.31(-2.19%) |
Mar 18, 2004 | 14.27 | 14.31 | 14.01 | 14.14 | 1,141,555 | -0.06(-0.40%) |
Mar 17, 2004 | 14.31 | 14.31 | 14.12 | 14.19 | 1,469,726 | -0.03(-0.18%) |
Mar 16, 2004 | 14.14 | 14.26 | 14.07 | 14.22 | 1,357,803 | +0.13(+0.94%) |
Mar 15, 2004 | 14.38 | 14.41 | 14.04 | 14.09 | 1,551,096 | -0.35(-2.45%) |
Mar 12, 2004 | 14.18 | 14.47 | 14.15 | 14.44 | 811,642 | +0.26(+1.83%) |
Mar 11, 2004 | 14.44 | 14.51 | 14.16 | 14.18 | 1,078,073 | -0.32(-2.22%) |
Mar 10, 2004 | 14.83 | 14.84 | 14.43 | 14.50 | 1,252,528 | -0.30(-2.01%) |
Mar 09, 2004 | 14.92 | 14.92 | 14.74 | 14.80 | 897,761 | -0.06(-0.38%) |
Mar 08, 2004 | 14.84 | 14.98 | 14.78 | 14.86 | 890,162 | -0.05(-0.34%) |
Mar 05, 2004 | 14.73 | 15.02 | 14.73 | 14.91 | 1,654,629 | +0.06(+0.43%) |
Mar 04, 2004 | 14.70 | 14.84 | 14.62 | 14.84 | 1,670,302 | +0.16(+1.12%) |
Mar 03, 2004 | 14.57 | 14.70 | 14.52 | 14.68 | 1,053,219 | +0.11(+0.78%) |
Mar 02, 2004 | 14.65 | 14.71 | 14.51 | 14.57 | 846,153 | -0.13(-0.86%) |
Mar 01, 2004 | 14.63 | 14.72 | 14.57 | 14.69 | 1,061,768 | +0.08(+0.56%) |
Feb 27, 2004 | 14.37 | 14.69 | 14.37 | 14.61 | 1,585,291 | +0.17(+1.18%) |
Feb 26, 2004 | 14.40 | 14.50 | 14.34 | 14.44 | 718,399 | -0.01(-0.09%) |
Feb 25, 2004 | 14.37 | 14.52 | 14.35 | 14.45 | 1,125,407 | +0.08(+0.57%) |
Feb 24, 2004 | 14.50 | 14.52 | 14.37 | 14.37 | 915,333 | -0.09(-0.65%) |
Feb 23, 2004 | 14.52 | 14.52 | 14.33 | 14.47 | 1,224,033 | +0.09(+0.61%) |
Feb 20, 2004 | 14.50 | 14.53 | 14.24 | 14.38 | 784,730 | +0.06(+0.40%) |
Feb 19, 2004 | 14.47 | 14.52 | 14.32 | 14.32 | 1,039,130 | -0.13(-0.87%) |
Feb 18, 2004 | 14.44 | 14.52 | 14.34 | 14.45 | 925,940 | -0.03(-0.17%) |
Feb 17, 2004 | 14.47 | 14.58 | 14.45 | 14.47 | 1,300,812 | -0.04(-0.31%) |
Feb 13, 2004 | 14.53 | 14.54 | 14.35 | 14.52 | 840,296 | -0.05(-0.35%) |
Feb 12, 2004 | 14.54 | 14.58 | 14.45 | 14.57 | 1,156,911 | -0.02(-0.13%) |
Feb 11, 2004 | 14.23 | 14.59 | 14.11 | 14.59 | 3,695,846 | +0.37(+2.58%) |
Feb 10, 2004 | 14.19 | 14.24 | 14.10 | 14.22 | 957,601 | +0.06(+0.45%) |
Feb 09, 2004 | 14.13 | 14.16 | 14.04 | 14.16 | 930,531 | -0.01(-0.04%) |
Feb 06, 2004 | 13.92 | 14.19 | 13.90 | 14.16 | 1,636,582 | +0.16(+1.17%) |
Feb 05, 2004 | 13.97 | 14.07 | 13.93 | 14.00 | 965,200 | -0.08(-0.54%) |
Feb 04, 2004 | 14.10 | 14.13 | 13.96 | 14.07 | 991,479 | -0.04(-0.31%) |
Feb 03, 2004 | 13.95 | 14.17 | 13.94 | 14.12 | 1,193,955 | +0.01(+0.09%) |
Feb 02, 2004 | 14.11 | 14.17 | 13.93 | 14.11 | 1,079,498 | +0.00(+0.00%) |
Jan 30, 2004 | 13.87 | 14.21 | 13.84 | 14.11 | 2,192,400 | +0.18(+1.27%) |
Jan 29, 2004 | 13.97 | 14.08 | 13.79 | 13.93 | 1,750,405 | -0.10(-0.72%) |
Jan 28, 2004 | 14.21 | 14.24 | 14.02 | 14.03 | 1,471,151 | -0.25(-1.73%) |
Jan 27, 2004 | 14.54 | 14.59 | 14.19 | 14.28 | 1,732,992 | -0.32(-2.16%) |
Jan 26, 2004 | 14.41 | 14.63 | 14.30 | 14.59 | 2,224,061 | +0.21(+1.49%) |
Jan 23, 2004 | 14.43 | 14.53 | 14.24 | 14.38 | 1,107,677 | +0.06(+0.44%) |
Jan 22, 2004 | 14.33 | 14.43 | 14.29 | 14.31 | 813,700 | -0.06(-0.40%) |
Jan 21, 2004 | 14.24 | 14.43 | 14.13 | 14.37 | 1,002,086 | +0.12(+0.84%) |
Jan 20, 2004 | 14.19 | 14.36 | 14.12 | 14.25 | 910,584 | -0.02(-0.13%) |
Jan 16, 2004 | 14.52 | 14.53 | 13.96 | 14.27 | 1,557,270 | +0.06(+0.40%) |
Jan 15, 2004 | 13.72 | 14.21 | 13.71 | 14.21 | 1,488,079 | +0.47(+3.45%) |
Jan 14, 2004 | 13.78 | 13.85 | 13.27 | 13.74 | 1,299,846 | -0.01(-0.05%) |
Jan 13, 2004 | 13.94 | 13.98 | 13.66 | 13.75 | 1,268,459 | -0.24(-1.72%) |
Jan 12, 2004 | 13.99 | 14.10 | 13.87 | 13.99 | 2,043,716 | -0.10(-0.72%) |
Jan 09, 2004 | 13.85 | 14.09 | 13.85 | 14.09 | 1,182,947 | +0.13(+0.95%) |
Jan 08, 2004 | 13.91 | 14.05 | 13.81 | 13.95 | 1,052,114 | -0.04(-0.27%) |
Jan 07, 2004 | 13.99 | 13.99 | 13.80 | 13.99 | 1,039,223 | +0.06(+0.45%) |
Jan 06, 2004 | 14.01 | 14.04 | 13.75 | 13.93 | 1,220,867 | -0.04(-0.27%) |
Jan 05, 2004 | 14.09 | 14.14 | 13.83 | 13.97 | 914,542 | -0.11(-0.81%) |