Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.07 | 14.14 | 13.96 | 14.11 | 3,117,374 | +0.07(+0.51%) |
Mar 30, 2004 | 13.91 | 14.06 | 13.89 | 14.04 | 3,502,273 | +0.13(+0.95%) |
Mar 29, 2004 | 13.85 | 13.98 | 13.80 | 13.91 | 1,880,138 | +0.16(+1.15%) |
Mar 26, 2004 | 13.75 | 13.87 | 13.65 | 13.75 | 2,382,107 | -0.02(-0.16%) |
Mar 25, 2004 | 13.48 | 13.80 | 13.39 | 13.77 | 3,360,498 | +0.35(+2.59%) |
Mar 24, 2004 | 13.38 | 13.49 | 13.27 | 13.42 | 2,775,709 | -0.02(-0.19%) |
Mar 23, 2004 | 13.57 | 13.61 | 13.40 | 13.45 | 3,523,891 | -0.05(-0.38%) |
Mar 22, 2004 | 13.67 | 13.73 | 13.41 | 13.50 | 3,196,824 | -0.24(-1.72%) |
Mar 19, 2004 | 13.79 | 13.88 | 13.71 | 13.74 | 2,447,520 | -0.11(-0.79%) |
Mar 18, 2004 | 13.78 | 13.91 | 13.71 | 13.85 | 2,473,349 | -0.06(-0.40%) |
Mar 17, 2004 | 13.73 | 13.96 | 13.73 | 13.90 | 3,462,408 | +0.20(+1.43%) |
Mar 16, 2004 | 13.71 | 13.86 | 13.57 | 13.70 | 5,812,791 | +0.14(+1.01%) |
Mar 15, 2004 | 13.60 | 13.65 | 13.30 | 13.57 | 6,637,615 | +0.09(+0.65%) |
Mar 12, 2004 | 13.32 | 13.49 | 13.32 | 13.48 | 5,199,086 | +0.40(+3.09%) |
Mar 11, 2004 | 13.01 | 13.32 | 12.99 | 13.08 | 6,144,630 | -0.24(-1.83%) |
Mar 10, 2004 | 13.61 | 13.63 | 13.29 | 13.32 | 3,119,901 | -0.29(-2.15%) |
Mar 09, 2004 | 13.77 | 13.79 | 13.51 | 13.61 | 4,808,853 | -0.14(-1.02%) |
Mar 08, 2004 | 13.94 | 13.98 | 13.75 | 13.75 | 3,236,409 | -0.27(-1.91%) |
Mar 05, 2004 | 14.03 | 14.21 | 13.95 | 14.02 | 2,795,361 | -0.01(-0.10%) |
Mar 04, 2004 | 14.11 | 14.12 | 13.92 | 14.03 | 2,215,346 | -0.07(-0.50%) |
Mar 03, 2004 | 14.09 | 14.18 | 14.01 | 14.11 | 1,845,045 | +0.01(+0.05%) |
Mar 02, 2004 | 14.19 | 14.25 | 14.03 | 14.10 | 2,113,436 | -0.13(-0.93%) |
Mar 01, 2004 | 14.25 | 14.34 | 14.21 | 14.23 | 2,954,262 | +0.07(+0.48%) |
Feb 27, 2004 | 13.94 | 14.25 | 13.94 | 14.16 | 3,521,645 | -0.04(-0.25%) |
Feb 26, 2004 | 14.21 | 14.21 | 13.99 | 14.20 | 2,439,660 | +0.07(+0.53%) |
Feb 25, 2004 | 13.98 | 14.16 | 13.91 | 14.12 | 1,918,038 | +0.15(+1.08%) |
Feb 24, 2004 | 14.16 | 14.21 | 13.88 | 13.97 | 4,037,089 | -0.19(-1.31%) |
Feb 23, 2004 | 14.15 | 14.19 | 14.07 | 14.16 | 2,780,763 | +0.02(+0.14%) |
Feb 20, 2004 | 14.11 | 14.16 | 14.00 | 14.14 | 2,932,645 | +0.09(+0.61%) |
Feb 19, 2004 | 14.16 | 14.28 | 14.05 | 14.05 | 2,195,974 | +0.01(+0.06%) |
Feb 18, 2004 | 14.13 | 14.20 | 13.99 | 14.04 | 1,701,866 | -0.07(-0.48%) |
Feb 17, 2004 | 14.08 | 14.16 | 13.79 | 14.11 | 3,354,602 | +0.07(+0.49%) |
Feb 13, 2004 | 14.25 | 14.28 | 14.02 | 14.04 | 2,264,195 | -0.18(-1.24%) |
Feb 12, 2004 | 14.13 | 14.35 | 14.12 | 14.22 | 2,850,949 | -0.02(-0.15%) |
Feb 11, 2004 | 13.95 | 14.30 | 13.95 | 14.24 | 2,357,402 | +0.21(+1.47%) |
Feb 10, 2004 | 13.91 | 14.06 | 13.89 | 14.03 | 1,878,454 | +0.07(+0.51%) |
Feb 09, 2004 | 14.09 | 14.10 | 13.91 | 13.96 | 2,242,578 | -0.17(-1.22%) |
Feb 06, 2004 | 13.94 | 14.18 | 13.93 | 14.13 | 3,102,775 | +0.19(+1.34%) |
Feb 05, 2004 | 13.76 | 14.04 | 13.67 | 13.95 | 2,686,152 | +0.23(+1.70%) |
Feb 04, 2004 | 13.89 | 13.89 | 13.71 | 13.71 | 3,164,258 | -0.17(-1.26%) |
Feb 03, 2004 | 13.73 | 14.09 | 13.71 | 13.89 | 3,982,064 | -0.01(-0.05%) |
Feb 02, 2004 | 14.03 | 14.08 | 13.85 | 13.90 | 3,488,236 | -0.01(-0.10%) |
Jan 30, 2004 | 13.59 | 13.99 | 13.59 | 13.91 | 5,205,824 | +0.10(+0.71%) |
Jan 29, 2004 | 14.18 | 14.30 | 13.70 | 13.81 | 5,450,352 | -0.38(-2.65%) |
Jan 28, 2004 | 14.42 | 14.53 | 14.14 | 14.19 | 2,872,285 | -0.20(-1.39%) |
Jan 27, 2004 | 14.66 | 14.66 | 14.38 | 14.39 | 2,849,264 | -0.18(-1.21%) |
Jan 26, 2004 | 14.61 | 14.63 | 14.41 | 14.56 | 1,958,185 | -0.06(-0.44%) |
Jan 23, 2004 | 14.64 | 14.73 | 14.55 | 14.63 | 2,224,049 | +0.07(+0.48%) |
Jan 22, 2004 | 14.55 | 14.73 | 14.53 | 14.56 | 1,987,382 | -0.06(-0.41%) |
Jan 21, 2004 | 14.45 | 14.64 | 14.40 | 14.62 | 3,333,827 | +0.18(+1.27%) |
Jan 20, 2004 | 14.98 | 14.98 | 14.38 | 14.43 | 5,952,040 | -0.62(-4.12%) |
Jan 16, 2004 | 15.13 | 15.14 | 15.02 | 15.05 | 2,422,254 | -0.04(-0.29%) |
Jan 15, 2004 | 15.10 | 15.14 | 14.94 | 15.10 | 1,740,889 | +0.02(+0.17%) |
Jan 14, 2004 | 14.99 | 15.10 | 14.92 | 15.07 | 1,475,868 | +0.14(+0.95%) |
Jan 13, 2004 | 14.89 | 15.07 | 14.76 | 14.93 | 1,853,748 | +0.06(+0.41%) |
Jan 12, 2004 | 14.68 | 14.89 | 14.68 | 14.87 | 1,651,332 | +0.21(+1.43%) |
Jan 09, 2004 | 14.90 | 14.90 | 14.63 | 14.66 | 1,663,966 | -0.26(-1.74%) |
Jan 08, 2004 | 14.92 | 14.93 | 14.74 | 14.92 | 1,910,458 | +0.02(+0.16%) |
Jan 07, 2004 | 14.92 | 14.92 | 14.80 | 14.90 | 3,154,152 | -0.07(-0.48%) |
Jan 06, 2004 | 14.94 | 15.00 | 14.80 | 14.97 | 2,196,255 | +0.01(+0.10%) |
Jan 05, 2004 | 14.75 | 14.96 | 14.75 | 14.95 | 2,080,027 | +0.24(+1.62%) |