Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.89 | 14.06 | 13.85 | 13.96 | 142,266 | +0.03(+0.19%) |
Mar 30, 2004 | 13.91 | 13.94 | 13.80 | 13.93 | 88,490 | +0.12(+0.84%) |
Mar 29, 2004 | 13.71 | 13.90 | 13.71 | 13.82 | 90,815 | +0.10(+0.75%) |
Mar 26, 2004 | 13.62 | 13.80 | 13.61 | 13.71 | 73,148 | -0.15(-1.12%) |
Mar 25, 2004 | 13.62 | 13.87 | 13.62 | 13.87 | 159,004 | +0.25(+1.85%) |
Mar 24, 2004 | 13.65 | 13.78 | 13.58 | 13.62 | 120,260 | -0.09(-0.66%) |
Mar 23, 2004 | 14.02 | 14.02 | 13.61 | 13.71 | 415,487 | -0.17(-1.26%) |
Mar 22, 2004 | 14.09 | 14.09 | 13.83 | 13.88 | 304,060 | -0.28(-1.96%) |
Mar 19, 2004 | 14.23 | 14.26 | 14.11 | 14.16 | 142,266 | -0.02(-0.14%) |
Mar 18, 2004 | 14.13 | 14.28 | 14.08 | 14.18 | 219,909 | -0.06(-0.45%) |
Mar 17, 2004 | 14.07 | 14.24 | 14.07 | 14.24 | 200,227 | +0.16(+1.15%) |
Mar 16, 2004 | 14.16 | 14.16 | 13.95 | 14.08 | 195,888 | +0.05(+0.37%) |
Mar 15, 2004 | 14.27 | 14.27 | 14.01 | 14.03 | 156,834 | -0.23(-1.63%) |
Mar 12, 2004 | 14.02 | 14.26 | 14.02 | 14.26 | 1,721,768 | +0.21(+1.52%) |
Mar 11, 2004 | 14.17 | 14.32 | 14.05 | 14.05 | 476,547 | -0.25(-1.72%) |
Mar 10, 2004 | 14.65 | 14.68 | 14.27 | 14.29 | 176,826 | -0.34(-2.29%) |
Mar 09, 2004 | 14.71 | 14.71 | 14.59 | 14.63 | 104,762 | -0.03(-0.18%) |
Mar 08, 2004 | 14.76 | 14.76 | 14.65 | 14.65 | 156,989 | -0.07(-0.48%) |
Mar 05, 2004 | 14.75 | 14.80 | 14.65 | 14.72 | 119,330 | -0.03(-0.17%) |
Mar 04, 2004 | 14.76 | 14.76 | 14.66 | 14.75 | 353,497 | +0.03(+0.22%) |
Mar 03, 2004 | 14.66 | 14.77 | 14.63 | 14.72 | 310,879 | -0.07(-0.48%) |
Mar 02, 2004 | 14.45 | 14.80 | 14.39 | 14.79 | 110,806 | +0.24(+1.64%) |
Mar 01, 2004 | 14.45 | 14.58 | 14.40 | 14.55 | 453,920 | +0.15(+1.08%) |
Feb 27, 2004 | 14.44 | 14.44 | 14.27 | 14.40 | 61,679 | +0.03(+0.18%) |
Feb 26, 2004 | 14.22 | 14.37 | 14.20 | 14.37 | 67,723 | +0.00(+0.00%) |
Feb 25, 2004 | 14.31 | 14.42 | 14.29 | 14.37 | 49,901 | -0.01(-0.09%) |
Feb 24, 2004 | 14.20 | 14.44 | 14.20 | 14.38 | 250,594 | +0.14(+0.95%) |
Feb 23, 2004 | 14.38 | 14.42 | 14.22 | 14.25 | 108,017 | -0.06(-0.45%) |
Feb 20, 2004 | 14.34 | 14.45 | 14.25 | 14.31 | 196,197 | -0.05(-0.36%) |
Feb 19, 2004 | 14.63 | 14.63 | 14.36 | 14.36 | 255,553 | -0.21(-1.42%) |
Feb 18, 2004 | 14.66 | 14.66 | 14.47 | 14.57 | 129,868 | -0.11(-0.75%) |
Feb 17, 2004 | 14.67 | 14.68 | 14.55 | 14.68 | 125,684 | +0.32(+2.25%) |
Feb 13, 2004 | 14.51 | 14.58 | 14.31 | 14.36 | 249,819 | -0.12(-0.85%) |
Feb 12, 2004 | 14.60 | 14.60 | 14.37 | 14.48 | 148,000 | -0.01(-0.04%) |
Feb 11, 2004 | 14.32 | 14.54 | 14.27 | 14.49 | 180,855 | +0.15(+1.08%) |
Feb 10, 2004 | 14.18 | 14.39 | 14.18 | 14.33 | 73,612 | +0.09(+0.63%) |
Feb 09, 2004 | 14.26 | 14.32 | 14.17 | 14.24 | 119,330 | -0.02(-0.14%) |
Feb 06, 2004 | 14.13 | 14.27 | 13.99 | 14.26 | 104,297 | +0.21(+1.47%) |
Feb 05, 2004 | 13.96 | 14.09 | 13.93 | 14.05 | 160,088 | +0.03(+0.18%) |
Feb 04, 2004 | 14.05 | 14.12 | 13.94 | 14.03 | 242,845 | -0.19(-1.32%) |
Feb 03, 2004 | 14.26 | 14.27 | 14.10 | 14.22 | 114,681 | +0.01(+0.05%) |
Feb 02, 2004 | 13.98 | 14.31 | 13.94 | 14.21 | 211,075 | +0.25(+1.80%) |
Jan 30, 2004 | 14.11 | 14.11 | 13.96 | 13.96 | 54,706 | -0.15(-1.10%) |
Jan 29, 2004 | 14.12 | 14.16 | 13.88 | 14.11 | 182,560 | -0.03(-0.18%) |
Jan 28, 2004 | 14.44 | 14.46 | 14.13 | 14.14 | 293,057 | -0.25(-1.75%) |
Jan 27, 2004 | 14.60 | 14.61 | 14.36 | 14.39 | 108,947 | -0.17(-1.20%) |
Jan 26, 2004 | 14.50 | 14.56 | 14.35 | 14.56 | 258,962 | +0.15(+1.03%) |
Jan 23, 2004 | 14.39 | 14.48 | 14.34 | 14.42 | 164,118 | -0.03(-0.22%) |
Jan 22, 2004 | 14.65 | 14.65 | 14.36 | 14.45 | 295,226 | -0.06(-0.44%) |
Jan 21, 2004 | 14.55 | 14.56 | 14.39 | 14.51 | 467,713 | +0.05(+0.36%) |
Jan 20, 2004 | 14.50 | 14.56 | 14.36 | 14.46 | 581,775 | +0.15(+1.04%) |
Jan 16, 2004 | 14.40 | 14.42 | 14.24 | 14.31 | 585,184 | -0.08(-0.54%) |
Jan 15, 2004 | 14.44 | 14.45 | 14.20 | 14.39 | 590,763 | -0.02(-0.13%) |
Jan 14, 2004 | 14.32 | 14.41 | 14.23 | 14.41 | 722,337 | +0.28(+1.96%) |
Jan 13, 2004 | 14.26 | 14.31 | 14.03 | 14.13 | 279,264 | -0.11(-0.77%) |
Jan 12, 2004 | 14.08 | 14.24 | 13.94 | 14.24 | 278,799 | +0.16(+1.15%) |
Jan 09, 2004 | 14.38 | 14.38 | 14.03 | 14.08 | 958,828 | -0.30(-2.06%) |
Jan 08, 2004 | 14.30 | 14.40 | 14.21 | 14.38 | 888,624 | +0.19(+1.36%) |
Jan 07, 2004 | 14.39 | 14.39 | 14.02 | 14.18 | 305,300 | -0.01(-0.05%) |
Jan 06, 2004 | 14.08 | 14.20 | 13.98 | 14.19 | 335,830 | +0.13(+0.92%) |
Jan 05, 2004 | 13.69 | 14.06 | 13.69 | 14.06 | 438,888 | +0.42(+3.08%) |