Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.20 | 13.64 | 13.04 | 13.32 | 434,923 | +0.19(+1.46%) |
Mar 30, 2004 | 13.06 | 13.26 | 13.03 | 13.13 | 401,049 | -0.04(-0.30%) |
Mar 29, 2004 | 13.13 | 13.32 | 13.07 | 13.17 | 244,380 | +0.13(+0.96%) |
Mar 26, 2004 | 13.17 | 13.26 | 12.97 | 13.05 | 196,441 | -0.17(-1.30%) |
Mar 25, 2004 | 12.59 | 13.30 | 12.59 | 13.22 | 480,896 | +0.63(+5.04%) |
Mar 24, 2004 | 13.20 | 13.20 | 12.58 | 12.58 | 396,059 | -0.61(-4.66%) |
Mar 23, 2004 | 13.03 | 13.26 | 12.89 | 13.20 | 454,432 | +0.32(+2.46%) |
Mar 22, 2004 | 13.36 | 13.38 | 12.88 | 12.88 | 335,720 | -0.58(-4.28%) |
Mar 19, 2004 | 13.54 | 13.62 | 13.30 | 13.46 | 220,335 | -0.01(-0.05%) |
Mar 18, 2004 | 13.59 | 13.69 | 13.26 | 13.46 | 408,459 | -0.17(-1.21%) |
Mar 17, 2004 | 12.98 | 13.70 | 12.98 | 13.63 | 753,555 | +0.52(+3.93%) |
Mar 16, 2004 | 13.25 | 13.31 | 12.80 | 13.11 | 470,764 | -0.06(-0.45%) |
Mar 15, 2004 | 13.36 | 13.49 | 13.09 | 13.17 | 186,158 | -0.32(-2.35%) |
Mar 12, 2004 | 13.40 | 13.62 | 13.34 | 13.49 | 446,114 | +0.09(+0.64%) |
Mar 11, 2004 | 13.29 | 13.64 | 12.73 | 13.40 | 457,758 | -0.05(-0.34%) |
Mar 10, 2004 | 13.92 | 14.03 | 13.40 | 13.45 | 444,753 | -0.54(-3.83%) |
Mar 09, 2004 | 13.69 | 14.08 | 13.56 | 13.99 | 432,655 | +0.35(+2.57%) |
Mar 08, 2004 | 13.95 | 14.13 | 13.63 | 13.64 | 367,175 | -0.43(-3.06%) |
Mar 05, 2004 | 14.25 | 14.48 | 14.01 | 14.07 | 442,334 | -0.22(-1.53%) |
Mar 04, 2004 | 13.82 | 14.53 | 13.79 | 14.28 | 784,708 | +0.31(+2.22%) |
Mar 03, 2004 | 13.36 | 14.28 | 13.36 | 13.97 | 1,431,347 | +0.56(+4.14%) |
Mar 02, 2004 | 12.95 | 13.42 | 12.95 | 13.42 | 764,595 | +0.47(+3.63%) |
Mar 01, 2004 | 12.70 | 12.99 | 12.70 | 12.95 | 848,525 | +0.28(+2.25%) |
Feb 27, 2004 | 12.56 | 12.71 | 12.40 | 12.66 | 383,356 | +0.11(+0.90%) |
Feb 26, 2004 | 12.50 | 12.58 | 12.38 | 12.55 | 179,353 | -0.03(-0.21%) |
Feb 25, 2004 | 12.27 | 12.62 | 12.27 | 12.58 | 332,393 | +0.24(+1.98%) |
Feb 24, 2004 | 12.30 | 12.70 | 12.22 | 12.33 | 723,310 | -0.44(-3.42%) |
Feb 23, 2004 | 13.06 | 13.09 | 12.74 | 12.77 | 170,128 | -0.32(-2.47%) |
Feb 20, 2004 | 13.00 | 13.15 | 12.85 | 13.09 | 481,198 | +0.09(+0.66%) |
Feb 19, 2004 | 12.56 | 13.09 | 12.49 | 13.01 | 745,843 | +0.44(+3.53%) |
Feb 18, 2004 | 12.96 | 12.96 | 12.54 | 12.56 | 299,577 | -0.33(-2.56%) |
Feb 17, 2004 | 12.73 | 13.00 | 12.70 | 12.89 | 343,735 | +0.21(+1.67%) |
Feb 13, 2004 | 12.80 | 12.82 | 12.63 | 12.68 | 235,155 | -0.12(-0.93%) |
Feb 12, 2004 | 12.63 | 12.93 | 12.63 | 12.80 | 283,547 | +0.11(+0.83%) |
Feb 11, 2004 | 12.35 | 12.76 | 12.35 | 12.70 | 488,004 | +0.21(+1.69%) |
Feb 10, 2004 | 12.56 | 12.56 | 12.44 | 12.48 | 358,403 | -0.08(-0.63%) |
Feb 09, 2004 | 12.59 | 12.62 | 12.51 | 12.56 | 281,430 | +0.01(+0.05%) |
Feb 06, 2004 | 12.54 | 12.70 | 12.42 | 12.56 | 613,067 | +0.13(+1.06%) |
Feb 05, 2004 | 12.89 | 12.90 | 12.13 | 12.43 | 903,722 | -0.56(-4.28%) |
Feb 04, 2004 | 12.89 | 13.17 | 12.59 | 12.98 | 463,203 | -0.05(-0.36%) |
Feb 03, 2004 | 12.68 | 13.23 | 12.68 | 13.03 | 414,206 | +0.38(+2.98%) |
Feb 02, 2004 | 12.83 | 12.94 | 12.64 | 12.65 | 334,964 | -0.18(-1.39%) |
Jan 30, 2004 | 12.86 | 13.23 | 12.64 | 12.83 | 328,612 | -0.03(-0.26%) |
Jan 29, 2004 | 13.13 | 13.13 | 12.86 | 12.86 | 487,247 | +0.06(+0.46%) |
Jan 28, 2004 | 13.49 | 13.49 | 12.60 | 12.80 | 1,073,548 | -0.72(-5.33%) |
Jan 27, 2004 | 13.68 | 13.69 | 13.38 | 13.52 | 416,172 | -0.06(-0.44%) |
Jan 26, 2004 | 13.39 | 13.62 | 13.35 | 13.58 | 443,695 | -0.05(-0.34%) |
Jan 23, 2004 | 13.72 | 14.05 | 13.42 | 13.63 | 736,618 | +0.07(+0.54%) |
Jan 22, 2004 | 13.18 | 13.75 | 12.98 | 13.56 | 704,407 | +0.38(+2.86%) |
Jan 21, 2004 | 12.93 | 13.18 | 12.85 | 13.18 | 654,351 | +0.35(+2.73%) |
Jan 20, 2004 | 13.08 | 13.16 | 12.66 | 12.83 | 805,274 | -0.26(-1.97%) |
Jan 16, 2004 | 13.19 | 13.20 | 12.96 | 13.09 | 459,876 | -0.01(-0.10%) |
Jan 15, 2004 | 13.59 | 13.75 | 13.04 | 13.10 | 527,020 | -0.49(-3.60%) |
Jan 14, 2004 | 12.96 | 13.66 | 12.96 | 13.59 | 644,068 | +0.54(+4.10%) |
Jan 13, 2004 | 13.49 | 13.56 | 12.96 | 13.05 | 524,600 | -0.44(-3.24%) |
Jan 12, 2004 | 13.23 | 14.11 | 13.15 | 13.49 | 1,428,020 | +0.26(+1.95%) |
Jan 09, 2004 | 11.44 | 13.36 | 11.44 | 13.23 | 2,593,967 | +1.94(+17.22%) |
Jan 08, 2004 | 11.08 | 11.51 | 11.07 | 11.29 | 393,941 | +0.28(+2.52%) |
Jan 07, 2004 | 11.21 | 11.31 | 11.01 | 11.01 | 414,206 | -0.24(-2.17%) |
Jan 06, 2004 | 11.23 | 11.37 | 11.14 | 11.25 | 571,782 | +0.05(+0.41%) |
Jan 05, 2004 | 11.28 | 11.49 | 11.12 | 11.21 | 661,308 | -0.16(-1.40%) |