Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.79 | 13.79 | 13.66 | 13.71 | 247,271 | -0.12(-0.85%) |
Mar 30, 2004 | 13.62 | 13.84 | 13.62 | 13.83 | 370,089 | +0.11(+0.80%) |
Mar 29, 2004 | 13.51 | 13.76 | 13.48 | 13.72 | 625,667 | +0.34(+2.52%) |
Mar 26, 2004 | 13.38 | 13.48 | 13.31 | 13.38 | 269,465 | +0.01(+0.06%) |
Mar 25, 2004 | 13.45 | 13.51 | 13.34 | 13.37 | 321,071 | -0.01(-0.06%) |
Mar 24, 2004 | 13.46 | 13.53 | 13.37 | 13.38 | 287,575 | -0.01(-0.05%) |
Mar 23, 2004 | 13.48 | 13.54 | 13.34 | 13.39 | 275,865 | +0.06(+0.44%) |
Mar 22, 2004 | 13.46 | 13.46 | 13.15 | 13.33 | 417,746 | -0.11(-0.82%) |
Mar 19, 2004 | 13.51 | 13.51 | 13.37 | 13.44 | 467,718 | -0.07(-0.54%) |
Mar 18, 2004 | 13.67 | 13.67 | 13.46 | 13.51 | 490,729 | -0.16(-1.18%) |
Mar 17, 2004 | 13.77 | 13.77 | 13.43 | 13.67 | 707,636 | +0.01(+0.05%) |
Mar 16, 2004 | 13.99 | 14.07 | 13.52 | 13.67 | 678,770 | -0.26(-1.90%) |
Mar 15, 2004 | 14.35 | 14.35 | 13.91 | 13.93 | 298,604 | -0.39(-2.72%) |
Mar 12, 2004 | 14.36 | 14.41 | 14.17 | 14.32 | 287,847 | +0.05(+0.36%) |
Mar 11, 2004 | 14.58 | 14.60 | 14.26 | 14.27 | 362,328 | -0.22(-1.52%) |
Mar 10, 2004 | 14.47 | 14.68 | 14.46 | 14.49 | 376,217 | +0.00(+0.00%) |
Mar 09, 2004 | 14.48 | 14.53 | 14.34 | 14.49 | 267,287 | -0.01(-0.10%) |
Mar 08, 2004 | 14.69 | 14.74 | 14.49 | 14.50 | 241,824 | -0.15(-1.00%) |
Mar 05, 2004 | 14.69 | 14.75 | 14.58 | 14.65 | 473,709 | -0.13(-0.89%) |
Mar 04, 2004 | 14.52 | 14.78 | 14.50 | 14.78 | 466,901 | +0.19(+1.31%) |
Mar 03, 2004 | 14.54 | 14.65 | 14.34 | 14.59 | 238,012 | +0.01(+0.05%) |
Mar 02, 2004 | 14.84 | 14.84 | 14.56 | 14.59 | 225,076 | -0.16(-1.10%) |
Mar 01, 2004 | 14.72 | 14.78 | 14.61 | 14.75 | 233,791 | +0.24(+1.67%) |
Feb 27, 2004 | 14.47 | 14.59 | 14.36 | 14.50 | 268,648 | -0.03(-0.20%) |
Feb 26, 2004 | 14.06 | 14.53 | 14.06 | 14.53 | 255,441 | +0.44(+3.13%) |
Feb 25, 2004 | 14.25 | 14.25 | 14.03 | 14.09 | 395,552 | -0.23(-1.59%) |
Feb 24, 2004 | 14.07 | 14.35 | 14.05 | 14.32 | 399,909 | +0.27(+1.93%) |
Feb 23, 2004 | 14.06 | 14.25 | 14.05 | 14.05 | 392,148 | -0.35(-2.45%) |
Feb 20, 2004 | 14.69 | 14.70 | 14.34 | 14.40 | 289,754 | -0.12(-0.81%) |
Feb 19, 2004 | 14.85 | 14.93 | 14.51 | 14.52 | 558,538 | -0.29(-1.93%) |
Feb 18, 2004 | 15.10 | 15.10 | 14.72 | 14.81 | 730,920 | -0.29(-1.90%) |
Feb 17, 2004 | 15.28 | 15.31 | 14.96 | 15.09 | 505,435 | -0.17(-1.11%) |
Feb 13, 2004 | 15.37 | 15.37 | 15.14 | 15.26 | 273,006 | -0.04(-0.29%) |
Feb 12, 2004 | 15.35 | 15.39 | 15.30 | 15.31 | 208,328 | -0.04(-0.29%) |
Feb 11, 2004 | 15.28 | 15.35 | 15.17 | 15.35 | 289,890 | +0.15(+1.01%) |
Feb 10, 2004 | 14.95 | 15.20 | 14.91 | 15.20 | 441,983 | +0.36(+2.43%) |
Feb 09, 2004 | 14.96 | 15.03 | 14.75 | 14.84 | 253,398 | -0.04(-0.25%) |
Feb 06, 2004 | 14.76 | 14.87 | 14.62 | 14.87 | 316,986 | +0.20(+1.35%) |
Feb 05, 2004 | 14.72 | 14.84 | 14.61 | 14.67 | 310,859 | -0.04(-0.30%) |
Feb 04, 2004 | 14.92 | 14.92 | 14.69 | 14.72 | 328,968 | -0.19(-1.28%) |
Feb 03, 2004 | 14.98 | 15.13 | 14.91 | 14.91 | 191,716 | -0.11(-0.73%) |
Feb 02, 2004 | 15.13 | 15.17 | 14.99 | 15.02 | 199,614 | +0.01(+0.10%) |
Jan 30, 2004 | 14.92 | 15.07 | 14.91 | 15.00 | 275,593 | +0.06(+0.39%) |
Jan 29, 2004 | 14.92 | 15.12 | 14.81 | 14.95 | 527,493 | +0.00(+0.00%) |
Jan 28, 2004 | 15.31 | 15.31 | 14.91 | 14.95 | 261,568 | -0.25(-1.64%) |
Jan 27, 2004 | 15.24 | 15.50 | 15.15 | 15.20 | 308,272 | -0.06(-0.38%) |
Jan 26, 2004 | 15.26 | 15.36 | 15.14 | 15.25 | 260,751 | +0.07(+0.48%) |
Jan 23, 2004 | 15.33 | 15.33 | 15.13 | 15.18 | 359,877 | -0.12(-0.77%) |
Jan 22, 2004 | 15.42 | 15.51 | 15.17 | 15.30 | 375,808 | -0.04(-0.24%) |
Jan 21, 2004 | 15.29 | 15.48 | 15.29 | 15.33 | 343,946 | -0.07(-0.48%) |
Jan 20, 2004 | 14.84 | 15.41 | 14.76 | 15.41 | 737,456 | +0.60(+4.07%) |
Jan 16, 2004 | 14.86 | 14.87 | 14.76 | 14.81 | 254,760 | +0.04(+0.30%) |
Jan 15, 2004 | 14.88 | 14.92 | 14.61 | 14.76 | 342,585 | -0.19(-1.28%) |
Jan 14, 2004 | 14.87 | 14.95 | 14.81 | 14.95 | 165,301 | +0.18(+1.19%) |
Jan 13, 2004 | 14.78 | 14.81 | 14.65 | 14.78 | 285,805 | +0.00(+0.00%) |
Jan 12, 2004 | 14.87 | 14.92 | 14.67 | 14.78 | 266,061 | +0.05(+0.35%) |
Jan 09, 2004 | 14.84 | 15.00 | 14.72 | 14.72 | 460,501 | -0.20(-1.33%) |
Jan 08, 2004 | 14.73 | 14.98 | 14.69 | 14.92 | 285,805 | +0.18(+1.25%) |
Jan 07, 2004 | 14.75 | 14.77 | 14.62 | 14.74 | 246,181 | +0.07(+0.45%) |
Jan 06, 2004 | 14.94 | 14.94 | 14.65 | 14.67 | 280,767 | -0.08(-0.55%) |
Jan 05, 2004 | 14.73 | 14.83 | 14.63 | 14.75 | 280,494 | +0.20(+1.36%) |