Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.58 | 14.73 | 14.50 | 14.63 | 919,242 | +0.02(+0.10%) |
Mar 30, 2004 | 14.27 | 14.66 | 14.26 | 14.61 | 764,004 | +0.21(+1.43%) |
Mar 29, 2004 | 14.05 | 14.53 | 14.05 | 14.40 | 834,091 | +0.40(+2.89%) |
Mar 26, 2004 | 14.11 | 14.15 | 13.89 | 14.00 | 721,691 | -0.11(-0.81%) |
Mar 25, 2004 | 13.74 | 14.13 | 13.70 | 14.11 | 1,270,590 | +0.53(+3.88%) |
Mar 24, 2004 | 13.35 | 13.60 | 13.21 | 13.59 | 1,137,754 | +0.31(+2.36%) |
Mar 23, 2004 | 13.53 | 13.53 | 13.11 | 13.27 | 785,227 | +0.13(+0.99%) |
Mar 22, 2004 | 13.37 | 13.40 | 13.04 | 13.14 | 904,439 | -0.22(-1.66%) |
Mar 19, 2004 | 13.71 | 13.78 | 13.37 | 13.37 | 823,086 | -0.34(-2.51%) |
Mar 18, 2004 | 13.79 | 13.80 | 13.39 | 13.71 | 820,859 | -0.09(-0.66%) |
Mar 17, 2004 | 13.85 | 14.04 | 13.79 | 13.80 | 520,995 | +0.11(+0.78%) |
Mar 16, 2004 | 13.66 | 13.76 | 13.54 | 13.69 | 647,675 | +0.18(+1.30%) |
Mar 15, 2004 | 13.69 | 13.83 | 13.51 | 13.52 | 715,665 | -0.29(-2.10%) |
Mar 12, 2004 | 13.47 | 13.82 | 13.37 | 13.81 | 793,611 | +0.51(+3.85%) |
Mar 11, 2004 | 13.66 | 14.07 | 13.04 | 13.30 | 2,737,553 | +0.24(+1.87%) |
Mar 10, 2004 | 13.55 | 13.56 | 13.05 | 13.05 | 657,762 | -0.45(-3.34%) |
Mar 09, 2004 | 13.90 | 13.90 | 13.38 | 13.50 | 686,582 | -0.33(-2.37%) |
Mar 08, 2004 | 14.03 | 14.18 | 13.83 | 13.83 | 603,527 | -0.20(-1.41%) |
Mar 05, 2004 | 13.99 | 14.16 | 13.69 | 14.03 | 486,411 | +0.04(+0.27%) |
Mar 04, 2004 | 13.79 | 14.06 | 13.53 | 13.99 | 730,992 | +0.23(+1.66%) |
Mar 03, 2004 | 13.79 | 13.92 | 13.49 | 13.76 | 549,685 | -0.03(-0.22%) |
Mar 02, 2004 | 14.17 | 14.41 | 13.78 | 13.79 | 965,355 | -0.37(-2.59%) |
Mar 01, 2004 | 13.59 | 14.28 | 13.53 | 14.16 | 1,395,959 | +0.73(+5.40%) |
Feb 27, 2004 | 13.52 | 13.73 | 13.34 | 13.43 | 749,987 | -0.08(-0.62%) |
Feb 26, 2004 | 13.24 | 13.52 | 13.06 | 13.52 | 761,515 | +0.31(+2.31%) |
Feb 25, 2004 | 12.98 | 13.26 | 12.91 | 13.21 | 781,559 | +0.23(+1.76%) |
Feb 24, 2004 | 12.86 | 13.10 | 12.85 | 12.98 | 639,290 | +0.12(+0.95%) |
Feb 23, 2004 | 13.10 | 13.20 | 12.85 | 12.86 | 802,781 | -0.24(-1.81%) |
Feb 20, 2004 | 13.13 | 13.20 | 12.86 | 13.10 | 554,401 | +0.05(+0.41%) |
Feb 19, 2004 | 13.31 | 13.38 | 13.00 | 13.05 | 395,888 | -0.19(-1.44%) |
Feb 18, 2004 | 13.34 | 13.35 | 13.12 | 13.24 | 364,448 | -0.02(-0.17%) |
Feb 17, 2004 | 13.05 | 13.30 | 12.95 | 13.26 | 630,120 | +0.28(+2.18%) |
Feb 13, 2004 | 13.28 | 13.30 | 12.94 | 12.98 | 363,138 | -0.22(-1.68%) |
Feb 12, 2004 | 13.34 | 13.38 | 13.18 | 13.20 | 335,365 | -0.17(-1.26%) |
Feb 11, 2004 | 13.47 | 13.47 | 12.98 | 13.37 | 1,073,956 | -0.05(-0.40%) |
Feb 10, 2004 | 13.34 | 13.51 | 13.25 | 13.42 | 349,251 | +0.08(+0.63%) |
Feb 09, 2004 | 13.38 | 13.46 | 13.27 | 13.34 | 621,343 | -0.05(-0.34%) |
Feb 06, 2004 | 13.02 | 13.38 | 12.98 | 13.38 | 509,729 | +0.37(+2.82%) |
Feb 05, 2004 | 12.98 | 13.15 | 12.89 | 13.02 | 721,036 | +0.37(+2.90%) |
Feb 04, 2004 | 12.92 | 12.92 | 12.63 | 12.65 | 636,801 | -0.28(-2.18%) |
Feb 03, 2004 | 12.78 | 13.12 | 12.74 | 12.93 | 553,877 | +0.15(+1.19%) |
Feb 02, 2004 | 12.90 | 13.11 | 12.60 | 12.78 | 764,790 | -0.17(-1.30%) |
Jan 30, 2004 | 12.71 | 13.03 | 12.55 | 12.95 | 729,944 | +0.30(+2.35%) |
Jan 29, 2004 | 12.79 | 12.79 | 12.38 | 12.65 | 773,830 | +0.02(+0.18%) |
Jan 28, 2004 | 13.17 | 13.18 | 12.63 | 12.63 | 659,596 | -0.47(-3.56%) |
Jan 27, 2004 | 13.50 | 13.53 | 13.08 | 13.09 | 665,884 | -0.40(-3.00%) |
Jan 26, 2004 | 13.28 | 13.50 | 13.08 | 13.50 | 678,460 | +0.15(+1.14%) |
Jan 23, 2004 | 13.63 | 13.86 | 13.15 | 13.34 | 811,689 | -0.29(-2.13%) |
Jan 22, 2004 | 13.50 | 13.72 | 13.25 | 13.63 | 1,109,064 | +0.26(+1.94%) |
Jan 21, 2004 | 12.63 | 13.53 | 12.63 | 13.37 | 1,392,029 | +0.76(+5.99%) |
Jan 20, 2004 | 12.72 | 12.77 | 12.48 | 12.62 | 576,540 | -0.09(-0.72%) |
Jan 16, 2004 | 12.98 | 12.99 | 12.62 | 12.71 | 545,755 | -0.21(-1.65%) |
Jan 15, 2004 | 12.85 | 12.96 | 12.50 | 12.92 | 575,623 | +0.22(+1.74%) |
Jan 14, 2004 | 12.49 | 12.86 | 12.43 | 12.70 | 509,860 | +0.26(+2.09%) |
Jan 13, 2004 | 12.32 | 12.46 | 12.17 | 12.44 | 594,619 | +0.15(+1.18%) |
Jan 12, 2004 | 12.22 | 12.47 | 12.11 | 12.30 | 1,073,432 | +0.08(+0.69%) |
Jan 09, 2004 | 12.50 | 12.50 | 12.21 | 12.21 | 783,393 | -0.44(-3.50%) |
Jan 08, 2004 | 12.48 | 12.66 | 12.20 | 12.66 | 855,182 | +0.08(+0.67%) |
Jan 07, 2004 | 12.52 | 12.58 | 12.40 | 12.57 | 688,809 | +0.10(+0.80%) |
Jan 06, 2004 | 12.38 | 12.56 | 12.34 | 12.47 | 774,747 | -0.05(-0.43%) |
Jan 05, 2004 | 12.49 | 12.57 | 12.27 | 12.53 | 545,493 | +0.04(+0.31%) |