Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.97 | 14.11 | 13.91 | 14.00 | 575,807 | -0.01(-0.05%) |
Mar 30, 2004 | 13.84 | 14.01 | 13.80 | 14.00 | 553,892 | +0.20(+1.43%) |
Mar 29, 2004 | 13.76 | 13.85 | 13.70 | 13.81 | 495,818 | +0.19(+1.39%) |
Mar 26, 2004 | 13.49 | 13.76 | 13.43 | 13.62 | 1,111,894 | +0.18(+1.36%) |
Mar 25, 2004 | 13.52 | 13.67 | 13.32 | 13.43 | 781,942 | -0.09(-0.65%) |
Mar 24, 2004 | 13.00 | 13.54 | 13.00 | 13.52 | 980,269 | +0.10(+0.76%) |
Mar 23, 2004 | 13.56 | 13.59 | 13.39 | 13.42 | 535,539 | -0.01(-0.11%) |
Mar 22, 2004 | 13.45 | 13.57 | 13.29 | 13.43 | 1,221,193 | +0.02(+0.16%) |
Mar 19, 2004 | 13.24 | 13.62 | 13.24 | 13.41 | 1,694,961 | +0.21(+1.60%) |
Mar 18, 2004 | 13.14 | 13.30 | 13.11 | 13.20 | 885,899 | -0.01(-0.11%) |
Mar 17, 2004 | 12.89 | 13.36 | 12.67 | 13.21 | 1,937,117 | +0.57(+4.50%) |
Mar 16, 2004 | 12.60 | 12.78 | 12.58 | 12.65 | 428,705 | +0.05(+0.41%) |
Mar 15, 2004 | 12.69 | 12.69 | 12.52 | 12.59 | 557,453 | -0.09(-0.69%) |
Mar 12, 2004 | 12.45 | 12.70 | 12.41 | 12.68 | 450,209 | +0.22(+1.76%) |
Mar 11, 2004 | 12.50 | 12.70 | 12.34 | 12.46 | 577,314 | -0.15(-1.22%) |
Mar 10, 2004 | 12.75 | 12.78 | 12.54 | 12.62 | 587,449 | -0.07(-0.52%) |
Mar 09, 2004 | 12.66 | 12.78 | 12.58 | 12.68 | 441,717 | +0.03(+0.23%) |
Mar 08, 2004 | 12.83 | 12.97 | 12.63 | 12.65 | 345,566 | -0.17(-1.31%) |
Mar 05, 2004 | 12.84 | 12.99 | 12.73 | 12.82 | 406,653 | -0.01(-0.11%) |
Mar 04, 2004 | 12.85 | 12.97 | 12.78 | 12.84 | 382,410 | +0.01(+0.11%) |
Mar 03, 2004 | 12.82 | 12.93 | 12.60 | 12.82 | 361,591 | +0.04(+0.34%) |
Mar 02, 2004 | 12.92 | 13.11 | 12.78 | 12.78 | 551,701 | -0.20(-1.58%) |
Mar 01, 2004 | 12.66 | 13.08 | 12.62 | 12.98 | 631,689 | +0.33(+2.60%) |
Feb 27, 2004 | 12.54 | 12.73 | 12.53 | 12.65 | 368,987 | +0.04(+0.35%) |
Feb 26, 2004 | 12.56 | 12.67 | 12.44 | 12.61 | 355,565 | +0.12(+0.93%) |
Feb 25, 2004 | 12.54 | 12.56 | 12.32 | 12.49 | 264,071 | -0.04(-0.35%) |
Feb 24, 2004 | 12.27 | 12.59 | 12.19 | 12.54 | 470,206 | +0.26(+2.14%) |
Feb 23, 2004 | 12.19 | 12.35 | 12.16 | 12.27 | 291,601 | +0.07(+0.54%) |
Feb 20, 2004 | 12.34 | 12.37 | 12.08 | 12.21 | 328,308 | -0.06(-0.48%) |
Feb 19, 2004 | 12.40 | 12.57 | 12.24 | 12.27 | 273,933 | -0.16(-1.29%) |
Feb 18, 2004 | 12.27 | 12.48 | 12.24 | 12.43 | 281,603 | +0.23(+1.85%) |
Feb 17, 2004 | 12.34 | 12.41 | 12.20 | 12.20 | 578,546 | -0.03(-0.24%) |
Feb 13, 2004 | 12.30 | 12.45 | 12.20 | 12.23 | 302,833 | -0.06(-0.48%) |
Feb 12, 2004 | 12.07 | 12.38 | 12.07 | 12.29 | 369,672 | +0.05(+0.42%) |
Feb 11, 2004 | 11.81 | 12.34 | 11.80 | 12.24 | 345,429 | +0.33(+2.76%) |
Feb 10, 2004 | 11.96 | 11.98 | 11.78 | 11.91 | 241,472 | -0.05(-0.43%) |
Feb 09, 2004 | 11.87 | 12.02 | 11.84 | 11.96 | 149,567 | +0.09(+0.74%) |
Feb 06, 2004 | 11.65 | 11.87 | 11.57 | 11.87 | 266,399 | +0.27(+2.33%) |
Feb 05, 2004 | 11.61 | 11.81 | 11.60 | 11.60 | 447,195 | -0.03(-0.25%) |
Feb 04, 2004 | 11.83 | 11.83 | 11.58 | 11.63 | 323,104 | -0.20(-1.67%) |
Feb 03, 2004 | 11.79 | 11.91 | 11.76 | 11.83 | 293,656 | -0.04(-0.31%) |
Feb 02, 2004 | 12.00 | 12.21 | 11.79 | 11.86 | 434,183 | -0.06(-0.49%) |
Jan 30, 2004 | 11.75 | 11.98 | 11.75 | 11.92 | 500,338 | -0.04(-0.31%) |
Jan 29, 2004 | 12.24 | 12.40 | 11.84 | 11.96 | 640,318 | -0.31(-2.56%) |
Jan 28, 2004 | 12.89 | 12.89 | 12.25 | 12.27 | 438,156 | -0.45(-3.56%) |
Jan 27, 2004 | 12.59 | 12.76 | 12.59 | 12.73 | 464,179 | +0.08(+0.64%) |
Jan 26, 2004 | 12.63 | 12.69 | 12.53 | 12.65 | 412,406 | +0.01(+0.12%) |
Jan 23, 2004 | 12.72 | 12.78 | 12.58 | 12.63 | 573,068 | -0.15(-1.14%) |
Jan 22, 2004 | 12.70 | 12.84 | 12.58 | 12.78 | 623,060 | -0.01(-0.06%) |
Jan 21, 2004 | 12.52 | 12.83 | 12.51 | 12.78 | 459,933 | +0.22(+1.74%) |
Jan 20, 2004 | 12.30 | 12.59 | 12.16 | 12.57 | 735,236 | +0.37(+3.05%) |
Jan 16, 2004 | 12.40 | 12.47 | 12.15 | 12.19 | 515,268 | -0.26(-2.05%) |
Jan 15, 2004 | 12.39 | 12.46 | 12.13 | 12.45 | 562,521 | +0.10(+0.83%) |
Jan 14, 2004 | 12.43 | 12.46 | 12.29 | 12.35 | 428,979 | -0.15(-1.17%) |
Jan 13, 2004 | 12.34 | 12.49 | 12.24 | 12.49 | 850,288 | +0.01(+0.06%) |
Jan 12, 2004 | 12.52 | 12.61 | 12.32 | 12.48 | 734,277 | -0.14(-1.10%) |
Jan 09, 2004 | 12.94 | 12.94 | 12.55 | 12.62 | 744,139 | -0.34(-2.59%) |
Jan 08, 2004 | 12.85 | 12.92 | 12.78 | 12.96 | 803,856 | +0.21(+1.66%) |
Jan 07, 2004 | 13.03 | 13.03 | 12.45 | 12.75 | 682,504 | -0.35(-2.68%) |
Jan 06, 2004 | 13.17 | 13.17 | 12.96 | 13.10 | 512,528 | -0.04(-0.33%) |
Jan 05, 2004 | 13.01 | 13.16 | 12.93 | 13.14 | 797,419 | +0.09(+0.73%) |