Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.50 | 15.69 | 15.35 | 15.58 | 812,593 | +0.23(+1.52%) |
Mar 30, 2004 | 15.24 | 15.41 | 15.24 | 15.35 | 81,805 | +0.04(+0.24%) |
Mar 29, 2004 | 15.42 | 15.59 | 15.29 | 15.31 | 167,475 | +0.02(+0.15%) |
Mar 26, 2004 | 15.31 | 15.53 | 15.27 | 15.29 | 173,737 | -0.02(-0.15%) |
Mar 25, 2004 | 15.09 | 15.32 | 15.02 | 15.31 | 326,955 | +0.40(+2.67%) |
Mar 24, 2004 | 14.84 | 15.01 | 14.82 | 14.91 | 156,549 | +0.10(+0.66%) |
Mar 23, 2004 | 14.67 | 14.92 | 14.67 | 14.82 | 62,086 | +0.18(+1.23%) |
Mar 22, 2004 | 14.90 | 14.90 | 14.61 | 14.64 | 1,483,559 | -0.35(-2.30%) |
Mar 19, 2004 | 14.88 | 15.03 | 14.76 | 14.98 | 225,298 | +0.22(+1.47%) |
Mar 18, 2004 | 14.82 | 14.82 | 14.52 | 14.76 | 739,448 | +0.04(+0.31%) |
Mar 17, 2004 | 14.67 | 14.90 | 14.61 | 14.72 | 47,031 | +0.20(+1.34%) |
Mar 16, 2004 | 14.41 | 14.55 | 14.41 | 14.52 | 41,302 | +0.16(+1.10%) |
Mar 15, 2004 | 14.52 | 14.65 | 14.34 | 14.37 | 301,241 | -0.40(-2.69%) |
Mar 12, 2004 | 14.41 | 14.76 | 14.41 | 14.76 | 84,603 | +0.42(+2.93%) |
Mar 11, 2004 | 14.56 | 14.82 | 14.34 | 14.34 | 759,966 | -0.42(-2.85%) |
Mar 10, 2004 | 15.00 | 15.10 | 14.71 | 14.76 | 83,271 | -0.21(-1.40%) |
Mar 09, 2004 | 15.12 | 15.12 | 14.86 | 14.97 | 55,825 | -0.19(-1.24%) |
Mar 08, 2004 | 15.46 | 15.49 | 15.15 | 15.16 | 147,356 | -0.26(-1.66%) |
Mar 05, 2004 | 15.35 | 15.46 | 15.25 | 15.42 | 100,991 | +0.12(+0.79%) |
Mar 04, 2004 | 15.01 | 15.31 | 15.01 | 15.30 | 110,983 | +0.40(+2.67%) |
Mar 03, 2004 | 15.12 | 15.12 | 14.79 | 14.90 | 211,708 | -0.17(-1.15%) |
Mar 02, 2004 | 15.25 | 15.30 | 15.03 | 15.07 | 235,024 | -0.17(-1.08%) |
Mar 01, 2004 | 14.96 | 15.29 | 14.85 | 15.24 | 648,849 | +0.46(+3.10%) |
Feb 27, 2004 | 14.79 | 14.85 | 14.62 | 14.78 | 1,671,685 | +0.07(+0.46%) |
Feb 26, 2004 | 14.60 | 14.72 | 14.60 | 14.71 | 109,518 | +0.11(+0.77%) |
Feb 25, 2004 | 14.52 | 14.61 | 14.46 | 14.60 | 106,320 | +0.08(+0.52%) |
Feb 24, 2004 | 14.37 | 14.55 | 14.12 | 14.52 | 155,084 | +0.08(+0.57%) |
Feb 23, 2004 | 14.70 | 14.70 | 14.34 | 14.44 | 601,417 | -0.24(-1.64%) |
Feb 20, 2004 | 14.87 | 14.93 | 14.55 | 14.68 | 919,580 | -0.26(-1.71%) |
Feb 19, 2004 | 15.21 | 15.23 | 14.94 | 14.94 | 1,495,150 | -0.18(-1.19%) |
Feb 18, 2004 | 15.09 | 15.24 | 15.09 | 15.12 | 354,135 | +0.02(+0.15%) |
Feb 17, 2004 | 15.09 | 15.36 | 15.05 | 15.09 | 937,966 | +0.17(+1.11%) |
Feb 13, 2004 | 14.90 | 14.97 | 14.71 | 14.93 | 352,270 | +0.14(+0.96%) |
Feb 12, 2004 | 14.53 | 14.82 | 14.53 | 14.79 | 1,272,650 | +0.25(+1.70%) |
Feb 11, 2004 | 14.52 | 14.54 | 14.35 | 14.54 | 486,836 | +0.10(+0.68%) |
Feb 10, 2004 | 14.54 | 14.56 | 14.35 | 14.44 | 221,701 | -0.04(-0.31%) |
Feb 09, 2004 | 14.15 | 14.55 | 14.15 | 14.49 | 102,190 | +0.15(+1.05%) |
Feb 06, 2004 | 14.07 | 14.50 | 14.07 | 14.34 | 360,664 | +0.29(+2.08%) |
Feb 05, 2004 | 14.00 | 14.19 | 13.92 | 14.04 | 645,917 | -0.03(-0.21%) |
Feb 04, 2004 | 14.19 | 14.22 | 14.04 | 14.07 | 372,655 | -0.08(-0.58%) |
Feb 03, 2004 | 14.21 | 14.26 | 14.11 | 14.16 | 407,429 | -0.08(-0.58%) |
Feb 02, 2004 | 13.96 | 14.25 | 13.96 | 14.24 | 351,204 | +0.45(+3.27%) |
Jan 30, 2004 | 13.59 | 13.83 | 13.59 | 13.79 | 462,987 | +0.08(+0.55%) |
Jan 29, 2004 | 13.96 | 13.97 | 13.51 | 13.71 | 693,748 | -0.34(-2.40%) |
Jan 28, 2004 | 14.40 | 14.56 | 14.04 | 14.05 | 174,003 | -0.22(-1.53%) |
Jan 27, 2004 | 14.35 | 14.39 | 14.27 | 14.27 | 53,959 | -0.08(-0.58%) |
Jan 26, 2004 | 14.31 | 14.35 | 14.22 | 14.35 | 132,967 | +0.04(+0.31%) |
Jan 23, 2004 | 14.04 | 14.47 | 14.04 | 14.31 | 288,184 | +0.23(+1.65%) |
Jan 22, 2004 | 14.13 | 14.22 | 14.01 | 14.07 | 65,950 | -0.11(-0.74%) |
Jan 21, 2004 | 14.05 | 14.20 | 13.94 | 14.18 | 332,818 | +0.13(+0.91%) |
Jan 20, 2004 | 13.97 | 14.10 | 13.89 | 14.05 | 710,669 | +0.20(+1.41%) |
Jan 16, 2004 | 13.80 | 13.92 | 13.79 | 13.86 | 318,828 | +0.05(+0.38%) |
Jan 15, 2004 | 13.68 | 13.80 | 13.57 | 13.80 | 253,943 | +0.09(+0.66%) |
Jan 14, 2004 | 13.89 | 13.93 | 13.64 | 13.71 | 108,852 | +0.00(+0.00%) |
Jan 13, 2004 | 13.85 | 13.89 | 13.64 | 13.71 | 105,388 | -0.02(-0.16%) |
Jan 12, 2004 | 13.77 | 13.84 | 13.71 | 13.74 | 608,878 | +0.00(+0.00%) |
Jan 09, 2004 | 13.78 | 13.89 | 13.60 | 13.74 | 861,090 | -0.05(-0.33%) |
Jan 08, 2004 | 13.89 | 13.89 | 13.56 | 13.78 | 92,597 | +0.17(+1.27%) |
Jan 07, 2004 | 13.54 | 13.62 | 13.44 | 13.61 | 96,061 | +0.15(+1.12%) |
Jan 06, 2004 | 13.50 | 13.51 | 13.43 | 13.46 | 54,226 | +0.06(+0.45%) |
Jan 05, 2004 | 13.19 | 13.51 | 13.15 | 13.40 | 853,896 | +0.63(+4.94%) |