Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.26 | 12.26 | 11.86 | 11.89 | 288,748 | +0.03(+0.22%) |
Mar 30, 2004 | 11.66 | 12.10 | 11.66 | 11.87 | 327,894 | +0.05(+0.39%) |
Mar 29, 2004 | 12.15 | 12.42 | 11.80 | 11.82 | 365,101 | -0.07(-0.61%) |
Mar 26, 2004 | 11.81 | 12.07 | 11.80 | 11.89 | 149,412 | +0.09(+0.79%) |
Mar 25, 2004 | 11.41 | 12.07 | 11.40 | 11.80 | 509,088 | +0.19(+1.60%) |
Mar 24, 2004 | 11.62 | 12.00 | 11.44 | 11.62 | 456,377 | -0.41(-3.43%) |
Mar 23, 2004 | 12.13 | 12.85 | 12.00 | 12.03 | 381,574 | -0.27(-2.18%) |
Mar 22, 2004 | 12.03 | 12.58 | 11.95 | 12.30 | 451,338 | -0.48(-3.76%) |
Mar 19, 2004 | 12.44 | 12.88 | 12.03 | 12.78 | 689,507 | +0.13(+1.06%) |
Mar 18, 2004 | 13.47 | 13.47 | 12.60 | 12.64 | 607,534 | -0.74(-5.55%) |
Mar 17, 2004 | 13.66 | 13.84 | 13.19 | 13.39 | 332,351 | -0.01(-0.04%) |
Mar 16, 2004 | 13.19 | 13.72 | 12.91 | 13.39 | 381,186 | +0.15(+1.17%) |
Mar 15, 2004 | 14.16 | 14.21 | 13.23 | 13.24 | 652,881 | -0.86(-6.08%) |
Mar 12, 2004 | 12.91 | 14.20 | 12.91 | 14.09 | 1,066,818 | +1.00(+7.60%) |
Mar 11, 2004 | 12.80 | 13.77 | 12.54 | 13.10 | 1,521,257 | -0.63(-4.59%) |
Mar 10, 2004 | 16.62 | 16.64 | 13.71 | 13.73 | 2,377,813 | -2.14(-13.47%) |
Mar 09, 2004 | 16.61 | 16.83 | 15.59 | 15.86 | 533,506 | -0.32(-1.98%) |
Mar 08, 2004 | 16.24 | 17.21 | 15.53 | 16.18 | 1,669,507 | +0.62(+3.98%) |
Mar 05, 2004 | 15.26 | 15.72 | 14.93 | 15.56 | 274,601 | +0.06(+0.37%) |
Mar 04, 2004 | 15.69 | 15.74 | 15.33 | 15.51 | 325,956 | +0.19(+1.21%) |
Mar 03, 2004 | 15.17 | 15.52 | 14.99 | 15.32 | 325,180 | -0.05(-0.30%) |
Mar 02, 2004 | 15.76 | 15.94 | 15.12 | 15.37 | 712,762 | -0.17(-1.06%) |
Mar 01, 2004 | 14.51 | 15.58 | 14.51 | 15.53 | 1,235,222 | +1.08(+7.50%) |
Feb 27, 2004 | 14.76 | 14.78 | 14.25 | 14.45 | 680,205 | -0.25(-1.72%) |
Feb 26, 2004 | 14.42 | 14.70 | 14.09 | 14.70 | 342,815 | +0.38(+2.67%) |
Feb 25, 2004 | 14.06 | 14.80 | 13.99 | 14.32 | 505,406 | +0.07(+0.47%) |
Feb 24, 2004 | 14.85 | 14.85 | 13.71 | 14.25 | 943,373 | -0.73(-4.86%) |
Feb 23, 2004 | 15.36 | 16.44 | 14.78 | 14.98 | 1,733,265 | +0.03(+0.17%) |
Feb 20, 2004 | 14.11 | 15.39 | 13.62 | 14.95 | 1,376,302 | -0.15(-1.02%) |
Feb 19, 2004 | 15.98 | 16.64 | 14.55 | 15.11 | 1,984,611 | -1.16(-7.11%) |
Feb 18, 2004 | 15.50 | 16.73 | 15.01 | 16.27 | 1,889,072 | +1.35(+9.07%) |
Feb 17, 2004 | 14.10 | 15.29 | 13.93 | 14.91 | 1,832,098 | +1.34(+9.84%) |
Feb 13, 2004 | 12.42 | 13.66 | 12.38 | 13.58 | 590,286 | +0.46(+3.50%) |
Feb 12, 2004 | 14.06 | 14.06 | 12.95 | 13.12 | 644,354 | -0.79(-5.71%) |
Feb 11, 2004 | 14.73 | 14.79 | 13.78 | 13.91 | 947,055 | +0.14(+1.01%) |
Feb 10, 2004 | 12.71 | 14.29 | 12.69 | 13.77 | 1,871,244 | +1.09(+8.58%) |
Feb 09, 2004 | 12.22 | 12.71 | 11.87 | 12.68 | 675,167 | +0.88(+7.43%) |
Feb 06, 2004 | 11.89 | 11.92 | 11.16 | 11.81 | 232,936 | +0.44(+3.86%) |
Feb 05, 2004 | 11.93 | 12.13 | 11.13 | 11.37 | 306,770 | -0.43(-3.63%) |
Feb 04, 2004 | 12.10 | 12.15 | 11.56 | 11.80 | 263,361 | -0.09(-0.78%) |
Feb 03, 2004 | 11.93 | 11.99 | 11.68 | 11.89 | 217,820 | -0.03(-0.26%) |
Feb 02, 2004 | 12.18 | 12.19 | 11.61 | 11.92 | 374,985 | +0.42(+3.63%) |
Jan 30, 2004 | 11.11 | 11.61 | 11.00 | 11.50 | 329,444 | +0.10(+0.86%) |
Jan 29, 2004 | 11.54 | 12.05 | 9.764 | 11.40 | 1,100,344 | -0.31(-2.64%) |
Jan 28, 2004 | 12.30 | 12.71 | 11.56 | 11.71 | 302,507 | -0.76(-6.12%) |
Jan 27, 2004 | 12.70 | 12.86 | 12.28 | 12.48 | 411,999 | -0.27(-2.10%) |
Jan 26, 2004 | 11.66 | 12.89 | 11.35 | 12.75 | 866,244 | +1.06(+9.09%) |
Jan 23, 2004 | 11.75 | 11.97 | 11.66 | 11.68 | 232,936 | -0.10(-0.88%) |
Jan 22, 2004 | 12.17 | 12.31 | 11.32 | 11.79 | 369,171 | -0.25(-2.10%) |
Jan 21, 2004 | 12.69 | 12.78 | 11.90 | 12.04 | 284,097 | -0.31(-2.54%) |
Jan 20, 2004 | 12.78 | 12.90 | 11.77 | 12.35 | 721,289 | +0.24(+2.00%) |
Jan 16, 2004 | 12.90 | 13.50 | 11.87 | 12.11 | 1,873,957 | -0.35(-2.78%) |
Jan 15, 2004 | 12.14 | 12.51 | 11.62 | 12.46 | 1,847,392 | +1.36(+12.23%) |
Jan 14, 2004 | 11.18 | 11.24 | 10.98 | 11.10 | 265,654 | +0.10(+0.89%) |
Jan 13, 2004 | 11.09 | 11.20 | 10.58 | 11.00 | 432,465 | +0.15(+1.38%) |
Jan 12, 2004 | 10.60 | 10.92 | 10.60 | 10.85 | 703,945 | +0.35(+3.34%) |
Jan 09, 2004 | 10.60 | 11.04 | 10.37 | 10.50 | 360,423 | -0.29(-2.72%) |
Jan 08, 2004 | 11.36 | 11.49 | 10.58 | 10.80 | 475,783 | +0.13(+1.26%) |
Jan 07, 2004 | 10.55 | 11.19 | 10.26 | 10.66 | 955,454 | +0.40(+3.93%) |
Jan 06, 2004 | 10.84 | 10.89 | 10.12 | 10.26 | 1,586,952 | -1.09(-9.64%) |
Jan 05, 2004 | 12.21 | 12.21 | 11.28 | 11.35 | 1,251,501 | -0.25(-2.14%) |