Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.05 | 15.05 | 14.63 | 14.70 | 23,977 | -0.09(-0.62%) |
Mar 30, 2004 | 15.09 | 15.09 | 14.59 | 14.80 | 29,464 | +0.04(+0.28%) |
Mar 29, 2004 | 14.17 | 15.78 | 13.81 | 14.75 | 76,226 | +0.63(+4.45%) |
Mar 26, 2004 | 14.13 | 14.17 | 14.08 | 14.13 | 13,121 | +0.05(+0.36%) |
Mar 25, 2004 | 13.58 | 14.12 | 13.42 | 14.07 | 24,335 | +0.41(+3.01%) |
Mar 24, 2004 | 13.84 | 14.02 | 13.41 | 13.66 | 18,847 | +0.03(+0.25%) |
Mar 23, 2004 | 13.97 | 14.13 | 13.49 | 13.63 | 34,713 | -0.55(-3.90%) |
Mar 22, 2004 | 13.41 | 14.25 | 13.35 | 14.18 | 26,005 | +0.75(+5.62%) |
Mar 19, 2004 | 13.62 | 13.62 | 13.24 | 13.43 | 35,667 | +0.01(+0.06%) |
Mar 18, 2004 | 13.00 | 13.62 | 13.00 | 13.42 | 12,167 | -0.14(-1.05%) |
Mar 17, 2004 | 13.77 | 13.77 | 13.24 | 13.56 | 10,855 | +0.15(+1.12%) |
Mar 16, 2004 | 13.85 | 13.92 | 13.41 | 13.41 | 20,637 | -0.30(-2.19%) |
Mar 15, 2004 | 13.92 | 13.92 | 13.48 | 13.71 | 23,022 | +0.30(+2.24%) |
Mar 12, 2004 | 13.67 | 13.67 | 13.41 | 13.41 | 28,271 | -0.03(-0.25%) |
Mar 11, 2004 | 13.90 | 14.25 | 13.42 | 13.45 | 25,766 | -0.39(-2.79%) |
Mar 10, 2004 | 14.01 | 14.25 | 13.83 | 13.83 | 50,221 | -0.26(-1.84%) |
Mar 09, 2004 | 14.17 | 14.17 | 13.92 | 14.09 | 45,807 | +0.13(+0.90%) |
Mar 08, 2004 | 14.34 | 14.38 | 13.93 | 13.97 | 77,180 | -0.13(-0.95%) |
Mar 05, 2004 | 14.65 | 14.65 | 13.71 | 14.10 | 191,341 | +0.44(+3.19%) |
Mar 04, 2004 | 13.08 | 13.70 | 13.01 | 13.66 | 143,506 | +0.55(+4.22%) |
Mar 03, 2004 | 13.12 | 13.19 | 12.99 | 13.11 | 62,388 | -0.09(-0.70%) |
Mar 02, 2004 | 13.16 | 13.59 | 12.99 | 13.20 | 39,127 | +0.08(+0.64%) |
Mar 01, 2004 | 13.20 | 13.62 | 12.88 | 13.12 | 91,376 | -0.08(-0.57%) |
Feb 27, 2004 | 13.74 | 13.74 | 12.74 | 13.19 | 15,149 | +0.52(+4.10%) |
Feb 26, 2004 | 12.19 | 13.96 | 12.19 | 12.68 | 142,670 | +1.06(+9.09%) |
Feb 25, 2004 | 11.53 | 11.82 | 11.53 | 11.62 | 45,091 | -0.08(-0.72%) |
Feb 24, 2004 | 11.77 | 12.03 | 11.70 | 11.70 | 16,342 | -0.20(-1.69%) |
Feb 23, 2004 | 11.71 | 12.05 | 11.61 | 11.90 | 24,215 | +0.44(+3.88%) |
Feb 20, 2004 | 10.90 | 11.64 | 10.55 | 11.46 | 53,084 | +0.22(+1.94%) |
Feb 19, 2004 | 11.79 | 12.04 | 10.88 | 11.24 | 89,229 | -0.91(-7.45%) |
Feb 18, 2004 | 12.24 | 12.35 | 12.07 | 12.15 | 40,677 | -0.22(-1.76%) |
Feb 17, 2004 | 12.42 | 12.42 | 12.24 | 12.36 | 16,700 | -0.08(-0.61%) |
Feb 13, 2004 | 12.57 | 12.58 | 12.24 | 12.44 | 2,147 | -0.23(-1.85%) |
Feb 12, 2004 | 12.28 | 12.68 | 12.28 | 12.68 | 5,845 | +0.39(+3.14%) |
Feb 11, 2004 | 12.41 | 12.46 | 12.16 | 12.29 | 21,472 | -0.27(-2.14%) |
Feb 10, 2004 | 12.57 | 12.65 | 12.45 | 12.56 | 13,479 | -0.01(-0.07%) |
Feb 09, 2004 | 12.57 | 12.68 | 12.53 | 12.57 | 4,533 | +0.00(+0.00%) |
Feb 06, 2004 | 12.57 | 12.57 | 12.42 | 12.57 | 9,901 | +0.06(+0.47%) |
Feb 05, 2004 | 12.41 | 13.09 | 12.41 | 12.51 | 72,409 | +0.10(+0.81%) |
Feb 04, 2004 | 12.67 | 12.73 | 12.24 | 12.41 | 29,822 | -0.34(-2.70%) |
Feb 03, 2004 | 12.62 | 13.49 | 12.62 | 12.75 | 47,358 | +0.12(+0.93%) |
Feb 02, 2004 | 12.83 | 12.84 | 12.63 | 12.63 | 27,794 | -0.23(-1.82%) |
Jan 30, 2004 | 12.99 | 12.99 | 12.83 | 12.87 | 4,771 | -0.13(-0.97%) |
Jan 29, 2004 | 12.83 | 13.16 | 12.74 | 12.99 | 9,066 | +0.17(+1.31%) |
Jan 28, 2004 | 12.96 | 13.14 | 12.81 | 12.83 | 13,599 | -0.38(-2.86%) |
Jan 27, 2004 | 13.25 | 13.25 | 12.99 | 13.20 | 18,012 | +0.15(+1.16%) |
Jan 26, 2004 | 12.82 | 13.05 | 12.79 | 13.05 | 10,855 | +0.18(+1.43%) |
Jan 23, 2004 | 12.68 | 12.91 | 12.68 | 12.87 | 9,781 | +0.00(+0.00%) |
Jan 22, 2004 | 12.48 | 12.93 | 12.34 | 12.87 | 20,160 | +0.29(+2.26%) |
Jan 21, 2004 | 12.90 | 13.20 | 12.58 | 12.58 | 54,634 | -0.54(-4.09%) |
Jan 20, 2004 | 12.89 | 13.12 | 12.89 | 13.12 | 4,294 | +0.00(+0.00%) |
Jan 16, 2004 | 12.89 | 13.12 | 12.74 | 13.12 | 8,708 | +0.25(+1.95%) |
Jan 15, 2004 | 12.78 | 12.91 | 12.78 | 12.87 | 30,612 | -0.02(-0.13%) |
Jan 14, 2004 | 13.04 | 13.05 | 12.76 | 12.88 | 47,633 | -0.09(-0.71%) |
Jan 13, 2004 | 12.93 | 13.31 | 12.93 | 12.98 | 55,708 | -0.10(-0.77%) |
Jan 12, 2004 | 12.75 | 13.26 | 12.57 | 13.08 | 58,891 | +0.39(+3.04%) |
Jan 09, 2004 | 12.75 | 12.75 | 12.54 | 12.69 | 28,939 | -0.01(-0.07%) |
Jan 08, 2004 | 12.17 | 12.75 | 12.16 | 12.70 | 18,722 | +0.07(+0.53%) |
Jan 07, 2004 | 12.75 | 12.75 | 12.04 | 12.63 | 94,878 | -0.12(-0.92%) |
Jan 06, 2004 | 12.89 | 12.89 | 12.49 | 12.75 | 79,447 | -0.28(-2.19%) |
Jan 05, 2004 | 12.91 | 14.22 | 12.57 | 13.04 | 98,295 | -0.33(-2.45%) |