Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.20 | 14.40 | 13.93 | 14.06 | 1,543,837 | +0.08(+0.56%) |
Mar 30, 2004 | 13.84 | 14.11 | 13.58 | 13.98 | 960,494 | +0.30(+2.19%) |
Mar 29, 2004 | 13.86 | 13.86 | 13.47 | 13.68 | 767,736 | -0.05(-0.35%) |
Mar 26, 2004 | 13.80 | 13.86 | 13.58 | 13.73 | 1,094,449 | +0.24(+1.75%) |
Mar 25, 2004 | 13.51 | 13.60 | 13.15 | 13.49 | 1,291,135 | +0.01(+0.06%) |
Mar 24, 2004 | 13.82 | 13.85 | 13.39 | 13.49 | 1,538,895 | -0.55(-3.93%) |
Mar 23, 2004 | 13.96 | 14.28 | 13.82 | 14.04 | 1,087,605 | +0.14(+1.02%) |
Mar 22, 2004 | 14.56 | 14.57 | 13.89 | 13.90 | 1,596,177 | -0.13(-0.96%) |
Mar 19, 2004 | 14.31 | 14.36 | 13.93 | 14.03 | 1,520,772 | -0.05(-0.34%) |
Mar 18, 2004 | 13.76 | 14.35 | 13.61 | 14.08 | 2,614,081 | +0.70(+5.25%) |
Mar 17, 2004 | 13.13 | 13.45 | 13.05 | 13.37 | 1,113,078 | +0.15(+1.13%) |
Mar 16, 2004 | 13.18 | 13.50 | 13.03 | 13.22 | 858,982 | +0.09(+0.66%) |
Mar 15, 2004 | 13.71 | 13.72 | 13.06 | 13.14 | 985,967 | -0.35(-2.57%) |
Mar 12, 2004 | 13.45 | 13.56 | 13.02 | 13.49 | 1,134,496 | +0.01(+0.06%) |
Mar 11, 2004 | 13.71 | 13.78 | 13.10 | 13.48 | 1,326,493 | -0.02(-0.12%) |
Mar 10, 2004 | 14.29 | 14.31 | 13.35 | 13.49 | 1,884,110 | -0.63(-4.47%) |
Mar 09, 2004 | 14.12 | 14.60 | 14.03 | 14.12 | 2,173,437 | +0.04(+0.28%) |
Mar 08, 2004 | 13.87 | 14.36 | 13.81 | 14.08 | 1,171,121 | +0.21(+1.48%) |
Mar 05, 2004 | 14.17 | 14.18 | 13.73 | 13.88 | 1,285,559 | +0.36(+2.63%) |
Mar 04, 2004 | 13.28 | 13.75 | 13.26 | 13.52 | 1,041,348 | +0.13(+1.00%) |
Mar 03, 2004 | 13.62 | 13.77 | 13.19 | 13.39 | 1,719,993 | -0.22(-1.62%) |
Mar 02, 2004 | 13.89 | 13.89 | 13.36 | 13.61 | 1,828,475 | -0.34(-2.43%) |
Mar 01, 2004 | 14.57 | 14.61 | 13.90 | 13.95 | 1,460,448 | +0.01(+0.06%) |
Feb 27, 2004 | 13.88 | 14.28 | 13.79 | 13.94 | 1,219,913 | -0.21(-1.45%) |
Feb 26, 2004 | 12.86 | 14.31 | 12.82 | 14.15 | 2,426,899 | +0.41(+2.99%) |
Feb 25, 2004 | 13.89 | 14.24 | 13.34 | 13.74 | 1,169,600 | -0.17(-1.25%) |
Feb 24, 2004 | 13.56 | 14.12 | 13.41 | 13.91 | 1,763,969 | +0.79(+6.01%) |
Feb 23, 2004 | 13.46 | 13.53 | 13.02 | 13.12 | 1,508,479 | -0.39(-2.92%) |
Feb 20, 2004 | 13.73 | 13.73 | 13.14 | 13.52 | 1,746,480 | -0.26(-1.89%) |
Feb 19, 2004 | 13.56 | 14.12 | 13.52 | 13.78 | 1,317,622 | +0.06(+0.46%) |
Feb 18, 2004 | 14.50 | 14.56 | 13.60 | 13.71 | 1,692,239 | -0.79(-5.44%) |
Feb 17, 2004 | 14.36 | 14.73 | 14.20 | 14.50 | 2,737,643 | +0.65(+4.73%) |
Feb 13, 2004 | 14.12 | 14.23 | 13.02 | 13.85 | 2,389,260 | +0.19(+1.39%) |
Feb 12, 2004 | 14.00 | 14.56 | 13.61 | 13.66 | 2,532,973 | -0.09(-0.69%) |
Feb 11, 2004 | 13.26 | 14.08 | 13.05 | 13.75 | 2,404,594 | +0.68(+5.19%) |
Feb 10, 2004 | 13.02 | 13.57 | 12.82 | 13.07 | 1,997,281 | +0.08(+0.61%) |
Feb 09, 2004 | 12.70 | 13.00 | 12.39 | 13.00 | 1,828,475 | +0.73(+5.92%) |
Feb 06, 2004 | 11.64 | 12.27 | 11.60 | 12.27 | 1,892,981 | +1.01(+8.97%) |
Feb 05, 2004 | 11.35 | 11.62 | 11.20 | 11.26 | 645,314 | -0.09(-0.83%) |
Feb 04, 2004 | 11.60 | 11.83 | 11.29 | 11.35 | 877,358 | -0.06(-0.55%) |
Feb 03, 2004 | 11.47 | 11.72 | 11.23 | 11.42 | 949,722 | +0.19(+1.69%) |
Feb 02, 2004 | 11.15 | 11.48 | 10.81 | 11.23 | 1,280,363 | -0.14(-1.25%) |
Jan 30, 2004 | 11.44 | 11.50 | 10.90 | 11.37 | 1,188,737 | +0.18(+1.62%) |
Jan 29, 2004 | 11.45 | 11.95 | 10.87 | 11.19 | 3,079,437 | -0.56(-4.77%) |
Jan 28, 2004 | 12.62 | 12.75 | 11.69 | 11.75 | 2,457,441 | -0.56(-4.55%) |
Jan 27, 2004 | 11.63 | 12.43 | 11.49 | 12.31 | 1,641,800 | +0.88(+7.73%) |
Jan 26, 2004 | 11.78 | 11.99 | 11.17 | 11.43 | 1,504,424 | -0.27(-2.29%) |
Jan 23, 2004 | 12.01 | 12.01 | 11.55 | 11.69 | 1,154,393 | -0.14(-1.20%) |
Jan 22, 2004 | 12.11 | 12.38 | 11.69 | 11.84 | 1,916,680 | -0.09(-0.73%) |
Jan 21, 2004 | 12.03 | 12.12 | 11.40 | 11.92 | 1,302,921 | -0.02(-0.13%) |
Jan 20, 2004 | 11.98 | 12.34 | 11.84 | 11.94 | 1,965,471 | +0.06(+0.53%) |
Jan 16, 2004 | 11.47 | 12.03 | 11.24 | 11.88 | 1,836,332 | +0.29(+2.52%) |
Jan 15, 2004 | 11.35 | 11.70 | 11.12 | 11.58 | 2,589,961 | -0.13(-1.14%) |
Jan 14, 2004 | 12.08 | 12.18 | 11.65 | 11.72 | 2,401,467 | -0.64(-5.17%) |
Jan 13, 2004 | 12.81 | 12.91 | 12.23 | 12.36 | 1,842,865 | -0.32(-2.49%) |
Jan 12, 2004 | 13.21 | 13.31 | 12.55 | 12.67 | 2,328,715 | -0.03(-0.25%) |
Jan 09, 2004 | 11.69 | 13.41 | 11.61 | 12.70 | 3,518,632 | +0.95(+8.13%) |
Jan 08, 2004 | 11.50 | 12.14 | 11.40 | 11.75 | 2,086,407 | +0.28(+2.41%) |
Jan 07, 2004 | 11.95 | 12.06 | 11.46 | 11.47 | 1,581,860 | -0.66(-5.46%) |
Jan 06, 2004 | 12.94 | 12.97 | 12.04 | 12.14 | 2,379,628 | -0.51(-4.05%) |
Jan 05, 2004 | 11.91 | 12.81 | 11.86 | 12.65 | 2,877,048 | +1.24(+10.86%) |