Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.34 | 15.52 | 15.10 | 15.39 | 342,740 | +0.07(+0.48%) |
Mar 30, 2004 | 15.53 | 15.53 | 15.22 | 15.32 | 189,775 | -0.11(-0.70%) |
Mar 29, 2004 | 15.61 | 15.62 | 15.21 | 15.42 | 351,943 | +0.28(+1.87%) |
Mar 26, 2004 | 14.93 | 15.38 | 14.91 | 15.14 | 597,547 | +0.04(+0.26%) |
Mar 25, 2004 | 14.64 | 15.12 | 14.57 | 15.10 | 449,694 | +0.57(+3.90%) |
Mar 24, 2004 | 14.68 | 14.78 | 14.53 | 14.53 | 355,215 | -0.06(-0.44%) |
Mar 23, 2004 | 14.75 | 14.91 | 14.43 | 14.60 | 331,697 | +0.16(+1.08%) |
Mar 22, 2004 | 14.91 | 14.92 | 14.38 | 14.44 | 364,417 | -0.48(-3.24%) |
Mar 19, 2004 | 14.91 | 15.16 | 14.82 | 14.92 | 458,692 | -0.10(-0.68%) |
Mar 18, 2004 | 15.14 | 15.34 | 14.86 | 15.03 | 456,851 | -0.22(-1.44%) |
Mar 17, 2004 | 15.21 | 15.38 | 15.11 | 15.25 | 393,865 | +0.14(+0.94%) |
Mar 16, 2004 | 15.13 | 15.47 | 15.04 | 15.11 | 343,149 | +0.00(+0.00%) |
Mar 15, 2004 | 15.56 | 15.61 | 15.03 | 15.11 | 295,297 | -0.46(-2.95%) |
Mar 12, 2004 | 15.18 | 15.56 | 15.04 | 15.56 | 443,150 | +0.45(+2.98%) |
Mar 11, 2004 | 15.33 | 15.45 | 15.06 | 15.12 | 422,495 | -0.22(-1.40%) |
Mar 10, 2004 | 15.70 | 15.87 | 15.31 | 15.33 | 464,009 | -0.38(-2.43%) |
Mar 09, 2004 | 16.14 | 16.28 | 15.66 | 15.71 | 483,231 | -0.43(-2.64%) |
Mar 08, 2004 | 16.48 | 16.66 | 16.09 | 16.14 | 416,769 | -0.47(-2.83%) |
Mar 05, 2004 | 16.52 | 16.66 | 16.32 | 16.61 | 488,139 | +0.00(+0.00%) |
Mar 04, 2004 | 16.85 | 16.87 | 16.53 | 16.61 | 463,804 | -0.07(-0.41%) |
Mar 03, 2004 | 16.69 | 16.70 | 16.53 | 16.67 | 352,965 | -0.01(-0.06%) |
Mar 02, 2004 | 16.70 | 16.87 | 16.56 | 16.68 | 505,317 | -0.14(-0.84%) |
Mar 01, 2004 | 17.07 | 17.07 | 16.56 | 16.83 | 681,391 | -0.07(-0.43%) |
Feb 27, 2004 | 16.38 | 17.19 | 16.27 | 16.90 | 1,049,899 | +0.55(+3.35%) |
Feb 26, 2004 | 16.39 | 16.44 | 16.03 | 16.35 | 518,814 | +0.01(+0.03%) |
Feb 25, 2004 | 16.31 | 16.35 | 16.06 | 16.35 | 270,348 | +0.16(+1.00%) |
Feb 24, 2004 | 16.23 | 16.39 | 16.03 | 16.19 | 560,532 | -0.07(-0.45%) |
Feb 23, 2004 | 16.33 | 16.89 | 16.11 | 16.26 | 1,182,415 | +5.33(+48.73%) |
Feb 20, 2004 | 10.68 | 10.93 | 10.59 | 10.93 | 960,124 | +0.21(+1.92%) |
Feb 19, 2004 | 10.73 | 10.75 | 10.65 | 10.73 | 573,313 | +0.08(+0.71%) |
Feb 18, 2004 | 10.72 | 10.75 | 10.61 | 10.65 | 399,387 | -0.05(-0.47%) |
Feb 17, 2004 | 10.54 | 10.72 | 10.54 | 10.70 | 433,743 | -5.15(-32.50%) |
Feb 12, 2004 | 15.96 | 16.03 | 15.79 | 15.85 | 149,080 | -0.09(-0.57%) |
Feb 11, 2004 | 15.64 | 15.96 | 15.64 | 15.94 | 673,927 | +0.23(+1.49%) |
Feb 10, 2004 | 15.61 | 15.78 | 15.58 | 15.71 | 421,779 | +0.13(+0.86%) |
Feb 09, 2004 | 15.68 | 15.80 | 15.57 | 15.57 | 150,613 | -0.16(-1.02%) |
Feb 06, 2004 | 15.32 | 15.75 | 15.31 | 15.73 | 354,601 | +0.40(+2.61%) |
Feb 05, 2004 | 15.44 | 15.75 | 15.33 | 15.33 | 564,418 | -0.15(-0.99%) |
Feb 04, 2004 | 15.85 | 15.85 | 15.31 | 15.48 | 606,442 | -0.40(-2.52%) |
Feb 03, 2004 | 16.06 | 16.08 | 15.88 | 15.89 | 300,614 | -0.03(-0.18%) |
Feb 02, 2004 | 16.09 | 16.14 | 15.88 | 15.92 | 492,332 | -0.15(-0.91%) |
Jan 30, 2004 | 16.17 | 16.32 | 15.97 | 16.06 | 461,350 | -0.20(-1.20%) |
Jan 29, 2004 | 16.33 | 16.33 | 16.15 | 16.26 | 711,657 | -0.05(-0.28%) |
Jan 28, 2004 | 16.17 | 16.38 | 16.17 | 16.30 | 574,540 | +0.02(+0.10%) |
Jan 27, 2004 | 16.36 | 16.43 | 16.21 | 16.29 | 585,890 | -0.13(-0.77%) |
Jan 26, 2004 | 16.28 | 16.43 | 16.18 | 16.41 | 765,338 | +0.02(+0.10%) |
Jan 23, 2004 | 16.15 | 16.51 | 16.11 | 16.40 | 760,124 | +0.10(+0.64%) |
Jan 22, 2004 | 15.55 | 16.74 | 15.42 | 16.29 | 3,890,191 | +1.28(+8.51%) |
Jan 21, 2004 | 15.67 | 15.81 | 14.79 | 15.02 | 1,200,922 | -0.88(-5.54%) |
Jan 20, 2004 | 15.32 | 15.96 | 15.30 | 15.90 | 724,847 | +0.58(+3.79%) |
Jan 16, 2004 | 15.32 | 15.56 | 15.26 | 15.32 | 361,043 | +0.06(+0.41%) |
Jan 15, 2004 | 15.14 | 15.31 | 14.92 | 15.25 | 399,083 | +0.14(+0.95%) |
Jan 14, 2004 | 15.20 | 15.20 | 14.95 | 15.11 | 352,598 | -0.05(-0.32%) |
Jan 13, 2004 | 15.60 | 15.64 | 15.15 | 15.16 | 416,706 | -0.42(-2.72%) |
Jan 12, 2004 | 15.40 | 15.65 | 15.16 | 15.58 | 451,016 | +0.35(+2.29%) |
Jan 09, 2004 | 15.35 | 15.42 | 15.04 | 15.23 | 595,329 | -0.19(-1.23%) |
Jan 08, 2004 | 15.80 | 15.80 | 15.25 | 15.42 | 591,010 | -0.06(-0.40%) |
Jan 07, 2004 | 15.01 | 15.61 | 15.01 | 15.48 | 1,232,597 | +0.47(+3.13%) |
Jan 06, 2004 | 14.90 | 15.11 | 14.68 | 15.02 | 588,037 | +0.14(+0.92%) |
Jan 05, 2004 | 14.74 | 14.89 | 14.72 | 14.88 | 568,405 | +0.12(+0.84%) |