Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.65 | 15.02 | 14.57 | 14.95 | 13,942 | +0.37(+2.56%) |
Mar 30, 2004 | 14.58 | 14.76 | 14.49 | 14.58 | 9,460 | -0.10(-0.66%) |
Mar 29, 2004 | 14.67 | 14.82 | 14.62 | 14.68 | 27,884 | +0.04(+0.25%) |
Mar 26, 2004 | 14.61 | 14.75 | 14.61 | 14.64 | 26,556 | -0.01(-0.04%) |
Mar 25, 2004 | 14.60 | 14.73 | 14.56 | 14.65 | 27,386 | +0.13(+0.87%) |
Mar 24, 2004 | 14.56 | 14.62 | 14.50 | 14.52 | 23,734 | -0.11(-0.74%) |
Mar 23, 2004 | 14.46 | 14.75 | 14.46 | 14.63 | 53,113 | +0.08(+0.54%) |
Mar 22, 2004 | 14.82 | 14.82 | 14.40 | 14.55 | 39,004 | -0.21(-1.43%) |
Mar 19, 2004 | 14.84 | 14.93 | 14.56 | 14.76 | 55,602 | -0.08(-0.53%) |
Mar 18, 2004 | 14.86 | 15.01 | 14.82 | 14.84 | 17,759 | -0.07(-0.44%) |
Mar 17, 2004 | 14.97 | 15.04 | 14.85 | 14.91 | 15,436 | -0.02(-0.16%) |
Mar 16, 2004 | 14.86 | 15.05 | 14.85 | 14.93 | 45,976 | +0.09(+0.61%) |
Mar 15, 2004 | 15.01 | 15.04 | 14.81 | 14.84 | 16,431 | -0.20(-1.36%) |
Mar 12, 2004 | 15.16 | 15.18 | 14.95 | 15.04 | 40,166 | +0.10(+0.69%) |
Mar 11, 2004 | 15.08 | 15.18 | 14.94 | 14.94 | 39,502 | -0.07(-0.44%) |
Mar 10, 2004 | 15.10 | 15.21 | 15.01 | 15.01 | 29,710 | -0.12(-0.80%) |
Mar 09, 2004 | 15.25 | 15.25 | 15.10 | 15.13 | 31,867 | -0.08(-0.55%) |
Mar 08, 2004 | 15.03 | 15.31 | 15.03 | 15.21 | 21,079 | +0.03(+0.20%) |
Mar 05, 2004 | 15.08 | 15.22 | 15.08 | 15.18 | 13,610 | +0.08(+0.52%) |
Mar 04, 2004 | 15.13 | 15.27 | 14.98 | 15.10 | 27,718 | -0.09(-0.59%) |
Mar 03, 2004 | 15.19 | 15.24 | 14.98 | 15.19 | 49,129 | +0.00(+0.00%) |
Mar 02, 2004 | 15.14 | 15.24 | 15.05 | 15.19 | 93,777 | +0.13(+0.84%) |
Mar 01, 2004 | 15.21 | 15.21 | 15.06 | 15.07 | 37,511 | -0.14(-0.95%) |
Feb 27, 2004 | 15.09 | 15.21 | 14.95 | 15.21 | 31,038 | +0.15(+1.00%) |
Feb 26, 2004 | 15.06 | 15.13 | 15.01 | 15.06 | 48,299 | +0.01(+0.04%) |
Feb 25, 2004 | 14.93 | 15.06 | 14.93 | 15.06 | 51,453 | +0.03(+0.20%) |
Feb 24, 2004 | 15.02 | 15.12 | 14.95 | 15.03 | 19,917 | +0.10(+0.65%) |
Feb 23, 2004 | 14.92 | 15.13 | 14.92 | 14.93 | 34,689 | +0.01(+0.04%) |
Feb 20, 2004 | 15.17 | 15.22 | 14.92 | 14.92 | 74,358 | -0.26(-1.71%) |
Feb 19, 2004 | 15.24 | 15.24 | 15.13 | 15.18 | 21,909 | -0.02(-0.12%) |
Feb 18, 2004 | 15.24 | 15.24 | 15.15 | 15.20 | 20,083 | -0.01(-0.04%) |
Feb 17, 2004 | 15.21 | 15.22 | 15.10 | 15.21 | 51,951 | +0.15(+1.00%) |
Feb 13, 2004 | 15.21 | 15.21 | 15.06 | 15.06 | 79,503 | -0.04(-0.24%) |
Feb 12, 2004 | 15.16 | 15.21 | 14.95 | 15.09 | 63,403 | -0.07(-0.48%) |
Feb 11, 2004 | 15.22 | 15.30 | 15.16 | 15.16 | 177,265 | -0.10(-0.63%) |
Feb 10, 2004 | 15.63 | 15.63 | 15.18 | 15.26 | 40,498 | -0.08(-0.51%) |
Feb 09, 2004 | 15.62 | 15.62 | 15.33 | 15.34 | 36,017 | -0.30(-1.89%) |
Feb 06, 2004 | 15.66 | 15.66 | 15.54 | 15.63 | 46,805 | +0.01(+0.04%) |
Feb 05, 2004 | 15.67 | 15.71 | 15.59 | 15.63 | 44,150 | -0.01(-0.08%) |
Feb 04, 2004 | 15.75 | 15.75 | 15.59 | 15.64 | 106,890 | -0.17(-1.07%) |
Feb 03, 2004 | 15.39 | 15.84 | 15.26 | 15.81 | 70,872 | +0.62(+4.09%) |
Feb 02, 2004 | 14.62 | 15.34 | 14.62 | 15.19 | 53,777 | +0.55(+3.75%) |
Jan 30, 2004 | 14.70 | 14.83 | 14.64 | 14.64 | 9,460 | -0.07(-0.45%) |
Jan 29, 2004 | 14.79 | 14.94 | 14.50 | 14.71 | 30,872 | +0.09(+0.62%) |
Jan 28, 2004 | 15.22 | 15.30 | 14.58 | 14.62 | 19,585 | -0.65(-4.26%) |
Jan 27, 2004 | 15.38 | 15.38 | 15.18 | 15.27 | 21,743 | -0.11(-0.74%) |
Jan 26, 2004 | 15.33 | 15.46 | 15.30 | 15.38 | 12,116 | -0.05(-0.36%) |
Jan 23, 2004 | 15.42 | 15.53 | 15.36 | 15.44 | 18,921 | -0.01(-0.04%) |
Jan 22, 2004 | 15.34 | 15.45 | 15.15 | 15.44 | 35,021 | +0.29(+1.91%) |
Jan 21, 2004 | 15.97 | 15.97 | 15.15 | 15.15 | 109,877 | -0.80(-5.02%) |
Jan 20, 2004 | 15.94 | 15.99 | 15.86 | 15.95 | 26,888 | +0.04(+0.23%) |
Jan 16, 2004 | 16.13 | 16.13 | 15.88 | 15.92 | 19,917 | -0.07(-0.45%) |
Jan 15, 2004 | 16.00 | 16.13 | 15.80 | 15.99 | 22,257 | -0.10(-0.64%) |
Jan 14, 2004 | 16.06 | 16.12 | 15.82 | 16.09 | 27,791 | +0.08(+0.53%) |
Jan 13, 2004 | 16.03 | 16.06 | 15.86 | 16.01 | 15,963 | -0.02(-0.15%) |
Jan 12, 2004 | 16.15 | 16.19 | 15.97 | 16.03 | 15,329 | -0.11(-0.71%) |
Jan 09, 2004 | 16.32 | 16.32 | 16.15 | 16.15 | 14,999 | -0.12(-0.74%) |
Jan 08, 2004 | 16.24 | 16.27 | 16.19 | 16.27 | 26,631 | +0.01(+0.04%) |
Jan 07, 2004 | 16.44 | 16.45 | 16.22 | 16.26 | 17,683 | -0.20(-1.21%) |
Jan 06, 2004 | 16.42 | 16.50 | 16.34 | 16.46 | 21,577 | +0.07(+0.40%) |
Jan 05, 2004 | 16.58 | 16.58 | 16.39 | 16.39 | 10,290 | -0.01(-0.07%) |