Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.34 | 13.47 | 13.22 | 13.38 | 926,424 | +0.06(+0.46%) |
Mar 30, 2004 | 13.17 | 13.41 | 13.13 | 13.32 | 748,227 | -0.10(-0.72%) |
Mar 29, 2004 | 13.29 | 13.50 | 13.24 | 13.41 | 895,928 | +0.43(+3.32%) |
Mar 26, 2004 | 13.08 | 13.19 | 12.97 | 12.98 | 1,091,762 | -0.17(-1.29%) |
Mar 25, 2004 | 12.96 | 13.24 | 12.93 | 13.15 | 1,462,497 | +0.72(+5.76%) |
Mar 24, 2004 | 12.46 | 12.53 | 12.26 | 12.44 | 3,609,757 | -0.39(-3.07%) |
Mar 23, 2004 | 12.87 | 12.98 | 12.83 | 12.83 | 1,973,349 | -0.12(-0.94%) |
Mar 22, 2004 | 12.96 | 12.99 | 12.80 | 12.95 | 2,666,189 | -0.24(-1.79%) |
Mar 19, 2004 | 13.25 | 13.64 | 13.11 | 13.19 | 1,894,224 | -0.47(-3.46%) |
Mar 18, 2004 | 13.67 | 13.71 | 13.51 | 13.66 | 990,054 | -0.27(-1.96%) |
Mar 17, 2004 | 13.88 | 14.01 | 13.69 | 13.93 | 712,786 | +0.29(+2.13%) |
Mar 16, 2004 | 13.60 | 13.69 | 13.49 | 13.64 | 805,758 | +0.21(+1.54%) |
Mar 15, 2004 | 13.74 | 13.76 | 13.36 | 13.44 | 1,101,488 | -0.53(-3.82%) |
Mar 12, 2004 | 13.87 | 14.03 | 13.80 | 13.97 | 703,719 | +0.12(+0.83%) |
Mar 11, 2004 | 13.95 | 14.07 | 13.81 | 13.86 | 959,228 | -0.41(-2.89%) |
Mar 10, 2004 | 14.32 | 14.40 | 14.20 | 14.27 | 842,518 | -0.35(-2.37%) |
Mar 09, 2004 | 14.74 | 14.83 | 14.56 | 14.61 | 634,814 | -0.18(-1.19%) |
Mar 08, 2004 | 14.87 | 15.00 | 14.74 | 14.79 | 469,641 | -0.09(-0.57%) |
Mar 05, 2004 | 14.79 | 15.01 | 14.75 | 14.87 | 605,142 | +0.13(+0.86%) |
Mar 04, 2004 | 14.57 | 14.80 | 14.57 | 14.75 | 641,243 | +0.14(+0.96%) |
Mar 03, 2004 | 14.55 | 14.67 | 14.41 | 14.61 | 928,072 | -0.13(-0.86%) |
Mar 02, 2004 | 14.80 | 14.83 | 14.64 | 14.74 | 995,988 | -0.27(-1.78%) |
Mar 01, 2004 | 14.88 | 15.04 | 14.84 | 15.00 | 717,566 | +0.08(+0.57%) |
Feb 27, 2004 | 15.07 | 15.12 | 14.86 | 14.92 | 700,258 | -0.05(-0.36%) |
Feb 26, 2004 | 14.83 | 15.01 | 14.74 | 14.97 | 759,601 | -0.10(-0.68%) |
Feb 25, 2004 | 15.16 | 15.20 | 14.92 | 15.07 | 1,032,089 | -0.15(-1.00%) |
Feb 24, 2004 | 15.07 | 15.29 | 15.07 | 15.23 | 833,781 | -0.06(-0.40%) |
Feb 23, 2004 | 15.40 | 15.40 | 15.21 | 15.29 | 731,578 | -0.29(-1.83%) |
Feb 20, 2004 | 15.68 | 15.68 | 15.47 | 15.57 | 790,592 | -0.27(-1.69%) |
Feb 19, 2004 | 15.88 | 16.05 | 15.76 | 15.84 | 867,574 | -0.34(-2.10%) |
Feb 18, 2004 | 16.44 | 16.46 | 16.14 | 16.18 | 560,470 | -0.42(-2.56%) |
Feb 17, 2004 | 16.56 | 16.68 | 16.49 | 16.60 | 871,201 | +0.62(+3.87%) |
Feb 13, 2004 | 16.21 | 16.21 | 15.90 | 15.98 | 499,312 | -0.25(-1.57%) |
Feb 12, 2004 | 16.16 | 16.31 | 16.15 | 16.24 | 588,328 | -0.09(-0.56%) |
Feb 11, 2004 | 15.96 | 16.35 | 15.91 | 16.33 | 606,626 | +0.27(+1.70%) |
Feb 10, 2004 | 15.95 | 16.14 | 15.91 | 16.06 | 354,250 | -0.02(-0.15%) |
Feb 09, 2004 | 16.09 | 16.19 | 16.03 | 16.08 | 498,818 | +0.32(+2.04%) |
Feb 06, 2004 | 15.58 | 15.81 | 15.51 | 15.76 | 564,920 | +0.53(+3.46%) |
Feb 05, 2004 | 15.32 | 15.40 | 15.19 | 15.23 | 584,702 | +0.23(+1.54%) |
Feb 04, 2004 | 15.04 | 15.15 | 14.96 | 15.00 | 1,224,462 | -0.19(-1.28%) |
Feb 03, 2004 | 15.21 | 15.30 | 15.11 | 15.20 | 666,794 | -0.23(-1.49%) |
Feb 02, 2004 | 15.31 | 15.54 | 15.17 | 15.43 | 484,971 | +0.20(+1.31%) |
Jan 30, 2004 | 15.17 | 15.27 | 15.04 | 15.23 | 828,836 | -0.10(-0.67%) |
Jan 29, 2004 | 15.40 | 15.43 | 15.09 | 15.33 | 924,281 | -0.32(-2.05%) |
Jan 28, 2004 | 15.98 | 16.12 | 15.61 | 15.65 | 595,087 | -0.29(-1.79%) |
Jan 27, 2004 | 16.01 | 16.08 | 15.94 | 15.94 | 491,565 | +0.08(+0.50%) |
Jan 26, 2004 | 15.77 | 15.86 | 15.64 | 15.86 | 675,366 | -0.19(-1.21%) |
Jan 23, 2004 | 16.18 | 16.27 | 15.98 | 16.05 | 1,160,008 | -0.03(-0.19%) |
Jan 22, 2004 | 16.11 | 16.23 | 16.03 | 16.08 | 675,861 | +0.18(+1.14%) |
Jan 21, 2004 | 15.66 | 15.98 | 15.59 | 15.90 | 672,893 | +0.31(+1.98%) |
Jan 20, 2004 | 15.66 | 15.66 | 15.50 | 15.59 | 543,985 | +0.13(+0.82%) |
Jan 16, 2004 | 15.47 | 15.53 | 15.32 | 15.46 | 534,919 | +0.04(+0.24%) |
Jan 15, 2004 | 15.65 | 15.65 | 15.34 | 15.43 | 935,820 | +0.37(+2.46%) |
Jan 14, 2004 | 14.77 | 15.11 | 14.76 | 15.06 | 982,471 | +0.56(+3.85%) |
Jan 13, 2004 | 14.67 | 14.68 | 14.38 | 14.50 | 466,344 | -0.15(-0.99%) |
Jan 12, 2004 | 14.58 | 14.68 | 14.56 | 14.64 | 451,837 | -0.10(-0.70%) |
Jan 09, 2004 | 14.77 | 14.91 | 14.68 | 14.75 | 593,109 | -0.01(-0.08%) |
Jan 08, 2004 | 14.53 | 14.80 | 14.53 | 14.76 | 471,289 | +0.29(+2.01%) |
Jan 07, 2004 | 14.38 | 14.42 | 14.32 | 14.47 | 811,033 | -0.14(-0.95%) |
Jan 06, 2004 | 14.52 | 14.66 | 14.44 | 14.61 | 583,053 | +0.10(+0.67%) |
Jan 05, 2004 | 14.41 | 14.55 | 14.41 | 14.51 | 607,450 | +0.26(+1.83%) |