Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.08 | 14.08 | 13.96 | 13.99 | 2,132 | -0.21(-1.48%) |
Mar 30, 2004 | 14.21 | 14.23 | 13.99 | 14.20 | 3,998 | -0.03(-0.21%) |
Mar 29, 2004 | 14.24 | 14.24 | 14.08 | 14.23 | 22,524 | +0.02(+0.16%) |
Mar 26, 2004 | 14.05 | 14.23 | 13.97 | 14.21 | 3,465 | +0.16(+1.12%) |
Mar 25, 2004 | 14.02 | 14.23 | 13.70 | 14.05 | 11,595 | +0.36(+2.63%) |
Mar 24, 2004 | 13.77 | 13.99 | 13.69 | 13.69 | 6,264 | -0.05(-0.38%) |
Mar 23, 2004 | 13.88 | 13.88 | 13.69 | 13.75 | 1,865 | +0.07(+0.49%) |
Mar 22, 2004 | 13.99 | 13.99 | 13.54 | 13.68 | 19,991 | -0.02(-0.11%) |
Mar 19, 2004 | 13.77 | 13.99 | 13.69 | 13.69 | 10,795 | -0.12(-0.87%) |
Mar 18, 2004 | 13.81 | 14.02 | 13.77 | 13.81 | 4,264 | -0.09(-0.65%) |
Mar 17, 2004 | 14.13 | 14.26 | 13.87 | 13.90 | 18,259 | -0.10(-0.70%) |
Mar 16, 2004 | 13.81 | 14.23 | 13.69 | 14.00 | 28,521 | +0.20(+1.41%) |
Mar 15, 2004 | 14.26 | 14.26 | 13.81 | 13.81 | 7,330 | -0.44(-3.11%) |
Mar 12, 2004 | 13.81 | 14.26 | 13.80 | 14.25 | 16,793 | +0.44(+3.21%) |
Mar 11, 2004 | 13.81 | 13.89 | 13.81 | 13.81 | 13,994 | +0.00(+0.00%) |
Mar 10, 2004 | 13.97 | 14.04 | 13.80 | 13.81 | 17,859 | +0.00(+0.00%) |
Mar 09, 2004 | 13.73 | 13.91 | 13.73 | 13.81 | 15,460 | +0.26(+1.88%) |
Mar 08, 2004 | 14.29 | 14.29 | 13.51 | 13.55 | 9,596 | -0.35(-2.49%) |
Mar 05, 2004 | 13.93 | 14.11 | 13.73 | 13.90 | 4,664 | -0.16(-1.11%) |
Mar 04, 2004 | 13.71 | 14.05 | 13.69 | 14.05 | 2,265 | +0.40(+2.91%) |
Mar 03, 2004 | 13.89 | 13.94 | 13.60 | 13.66 | 5,464 | -0.23(-1.62%) |
Mar 02, 2004 | 14.02 | 14.09 | 13.88 | 13.88 | 2,665 | -0.08(-0.54%) |
Mar 01, 2004 | 13.99 | 14.14 | 13.88 | 13.96 | 13,061 | -0.10(-0.69%) |
Feb 27, 2004 | 13.99 | 14.11 | 13.99 | 14.05 | 5,864 | -0.17(-1.16%) |
Feb 26, 2004 | 14.11 | 14.22 | 13.94 | 14.22 | 11,728 | -0.07(-0.47%) |
Feb 25, 2004 | 14.18 | 14.29 | 14.14 | 14.29 | 10,129 | +0.02(+0.11%) |
Feb 24, 2004 | 14.17 | 14.63 | 14.17 | 14.27 | 12,261 | +0.11(+0.74%) |
Feb 23, 2004 | 14.17 | 14.56 | 14.17 | 14.17 | 48,913 | +0.00(+0.00%) |
Feb 20, 2004 | 14.19 | 14.42 | 14.17 | 14.17 | 30,520 | -0.01(-0.05%) |
Feb 19, 2004 | 14.63 | 14.63 | 14.17 | 14.17 | 7,863 | -0.45(-3.07%) |
Feb 18, 2004 | 14.63 | 14.63 | 14.44 | 14.62 | 4,398 | +0.07(+0.45%) |
Feb 17, 2004 | 14.74 | 14.74 | 14.50 | 14.56 | 5,864 | +0.10(+0.73%) |
Feb 13, 2004 | 14.55 | 14.77 | 14.45 | 14.45 | 11,461 | -0.32(-2.13%) |
Feb 12, 2004 | 14.57 | 14.86 | 14.32 | 14.77 | 26,122 | +0.17(+1.18%) |
Feb 11, 2004 | 14.74 | 14.85 | 14.50 | 14.59 | 10,795 | -0.07(-0.46%) |
Feb 10, 2004 | 14.74 | 14.74 | 14.44 | 14.66 | 12,394 | -0.02(-0.10%) |
Feb 09, 2004 | 14.45 | 14.74 | 14.26 | 14.68 | 4,798 | -0.07(-0.46%) |
Feb 06, 2004 | 14.78 | 14.78 | 14.70 | 14.74 | 4,131 | +0.38(+2.61%) |
Feb 05, 2004 | 14.11 | 14.65 | 14.11 | 14.37 | 13,327 | +0.14(+1.00%) |
Feb 04, 2004 | 14.47 | 14.83 | 14.23 | 14.23 | 16,526 | -0.38(-2.62%) |
Feb 03, 2004 | 14.46 | 14.86 | 14.46 | 14.61 | 6,130 | +0.15(+1.04%) |
Feb 02, 2004 | 14.46 | 14.86 | 14.46 | 14.46 | 7,863 | +0.00(+0.00%) |
Jan 30, 2004 | 14.52 | 14.96 | 14.46 | 14.46 | 5,730 | -0.04(-0.26%) |
Jan 29, 2004 | 14.47 | 14.68 | 14.46 | 14.50 | 8,396 | -0.02(-0.15%) |
Jan 28, 2004 | 15.16 | 15.16 | 14.52 | 14.52 | 3,998 | -0.08(-0.51%) |
Jan 27, 2004 | 15.04 | 15.04 | 14.59 | 14.59 | 10,795 | -0.27(-1.82%) |
Jan 26, 2004 | 14.54 | 14.86 | 14.50 | 14.86 | 5,064 | +0.09(+0.61%) |
Jan 23, 2004 | 14.71 | 15.01 | 14.39 | 14.77 | 20,658 | +0.29(+2.02%) |
Jan 22, 2004 | 14.91 | 14.99 | 14.48 | 14.48 | 9,862 | -0.32(-2.18%) |
Jan 21, 2004 | 14.44 | 14.86 | 14.44 | 14.80 | 16,659 | +0.21(+1.44%) |
Jan 20, 2004 | 14.37 | 15.00 | 14.37 | 14.59 | 14,793 | -0.01(-0.05%) |
Jan 16, 2004 | 14.56 | 14.60 | 14.37 | 14.60 | 7,730 | +0.05(+0.31%) |
Jan 15, 2004 | 14.56 | 14.56 | 14.33 | 14.56 | 9,198 | -0.08(-0.51%) |
Jan 14, 2004 | 14.74 | 15.01 | 14.40 | 14.63 | 9,402 | -0.10(-0.66%) |
Jan 13, 2004 | 14.67 | 14.74 | 14.33 | 14.73 | 5,548 | +0.13(+0.87%) |
Jan 12, 2004 | 15.30 | 15.33 | 14.33 | 14.60 | 11,143 | +0.53(+3.79%) |
Jan 09, 2004 | 14.26 | 14.86 | 13.99 | 14.07 | 10,365 | -0.65(-4.39%) |
Jan 08, 2004 | 14.26 | 14.77 | 14.26 | 14.71 | 18,805 | +0.40(+2.78%) |
Jan 07, 2004 | 14.61 | 14.63 | 14.29 | 14.32 | 12,642 | -0.05(-0.37%) |
Jan 06, 2004 | 14.63 | 14.63 | 14.29 | 14.37 | 6,130 | -0.26(-1.79%) |
Jan 05, 2004 | 14.71 | 14.71 | 14.11 | 14.63 | 4,664 | +0.52(+3.72%) |