Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.64 | 14.12 | 13.53 | 14.11 | 66,976 | +0.38(+2.80%) |
Mar 30, 2004 | 13.89 | 13.95 | 13.61 | 13.72 | 36,366 | -0.21(-1.53%) |
Mar 29, 2004 | 13.42 | 13.94 | 13.41 | 13.94 | 63,044 | +0.56(+4.21%) |
Mar 26, 2004 | 13.18 | 13.50 | 13.04 | 13.37 | 78,911 | +0.31(+2.34%) |
Mar 25, 2004 | 12.39 | 13.25 | 12.39 | 13.07 | 53,918 | +0.66(+5.34%) |
Mar 24, 2004 | 12.64 | 12.95 | 12.37 | 12.41 | 80,315 | -0.34(-2.68%) |
Mar 23, 2004 | 13.11 | 13.11 | 12.64 | 12.75 | 55,883 | -0.36(-2.77%) |
Mar 22, 2004 | 13.18 | 13.30 | 12.96 | 13.11 | 85,370 | -0.23(-1.71%) |
Mar 19, 2004 | 13.10 | 13.56 | 12.95 | 13.34 | 78,770 | +0.38(+2.91%) |
Mar 18, 2004 | 13.28 | 13.29 | 12.81 | 12.96 | 35,102 | -0.31(-2.36%) |
Mar 17, 2004 | 13.20 | 13.31 | 12.95 | 13.28 | 50,548 | +0.10(+0.76%) |
Mar 16, 2004 | 12.82 | 13.24 | 12.39 | 13.18 | 62,623 | +0.50(+3.93%) |
Mar 15, 2004 | 13.40 | 13.52 | 12.53 | 12.68 | 80,877 | -0.88(-6.46%) |
Mar 12, 2004 | 13.03 | 13.55 | 12.89 | 13.55 | 63,606 | +0.66(+5.14%) |
Mar 11, 2004 | 12.82 | 13.12 | 12.39 | 12.89 | 95,620 | +0.04(+0.33%) |
Mar 10, 2004 | 13.18 | 13.30 | 12.83 | 12.85 | 90,986 | -0.40(-3.01%) |
Mar 09, 2004 | 13.64 | 13.65 | 12.98 | 13.25 | 81,017 | -0.46(-3.38%) |
Mar 08, 2004 | 14.14 | 14.14 | 13.43 | 13.71 | 90,705 | -0.33(-2.33%) |
Mar 05, 2004 | 14.35 | 14.35 | 13.71 | 14.04 | 79,894 | -0.48(-3.29%) |
Mar 04, 2004 | 14.09 | 14.51 | 14.03 | 14.51 | 52,233 | +0.52(+3.72%) |
Mar 03, 2004 | 13.42 | 14.11 | 13.28 | 13.99 | 79,613 | +0.65(+4.86%) |
Mar 02, 2004 | 14.21 | 14.21 | 13.18 | 13.35 | 221,288 | -0.97(-6.77%) |
Mar 01, 2004 | 14.40 | 14.53 | 14.14 | 14.31 | 72,031 | -0.20(-1.37%) |
Feb 27, 2004 | 14.59 | 14.85 | 13.92 | 14.51 | 75,681 | -0.13(-0.87%) |
Feb 26, 2004 | 14.45 | 14.69 | 14.24 | 14.64 | 34,400 | +0.19(+1.33%) |
Feb 25, 2004 | 14.17 | 14.45 | 14.07 | 14.45 | 25,976 | +0.14(+1.00%) |
Feb 24, 2004 | 14.17 | 14.49 | 14.10 | 14.31 | 43,387 | +0.24(+1.72%) |
Feb 23, 2004 | 14.10 | 14.24 | 13.72 | 14.07 | 54,479 | -0.18(-1.25%) |
Feb 20, 2004 | 14.17 | 14.24 | 13.60 | 14.24 | 68,942 | +0.11(+0.81%) |
Feb 19, 2004 | 15.42 | 15.54 | 13.92 | 14.13 | 61,640 | -1.24(-8.06%) |
Feb 18, 2004 | 15.38 | 15.48 | 15.13 | 15.37 | 57,568 | +0.09(+0.56%) |
Feb 17, 2004 | 14.66 | 15.33 | 14.66 | 15.28 | 65,572 | +0.68(+4.68%) |
Feb 13, 2004 | 15.03 | 15.38 | 14.60 | 14.60 | 107,134 | -0.46(-3.07%) |
Feb 12, 2004 | 14.78 | 15.36 | 14.78 | 15.06 | 128,897 | +0.23(+1.54%) |
Feb 11, 2004 | 14.21 | 15.04 | 14.18 | 14.83 | 155,295 | +0.75(+5.36%) |
Feb 10, 2004 | 13.89 | 14.10 | 13.77 | 14.08 | 70,346 | +0.37(+2.70%) |
Feb 09, 2004 | 14.03 | 14.03 | 13.35 | 13.71 | 100,394 | -0.16(-1.13%) |
Feb 06, 2004 | 14.24 | 14.42 | 13.40 | 13.87 | 155,716 | -0.23(-1.62%) |
Feb 05, 2004 | 13.21 | 14.18 | 13.11 | 14.09 | 180,850 | +0.74(+5.55%) |
Feb 04, 2004 | 13.64 | 13.64 | 12.72 | 13.35 | 357,628 | -0.85(-5.97%) |
Feb 03, 2004 | 17.01 | 17.02 | 13.75 | 14.20 | 326,878 | -2.82(-16.57%) |
Feb 02, 2004 | 17.11 | 17.20 | 16.74 | 17.02 | 75,962 | -0.18(-1.03%) |
Jan 30, 2004 | 17.27 | 17.38 | 17.11 | 17.20 | 86,072 | -0.14(-0.82%) |
Jan 29, 2004 | 17.63 | 17.63 | 17.18 | 17.34 | 107,836 | -0.36(-2.01%) |
Jan 28, 2004 | 17.73 | 17.80 | 17.52 | 17.70 | 74,699 | -0.04(-0.20%) |
Jan 27, 2004 | 17.73 | 17.80 | 17.59 | 17.73 | 57,568 | -0.14(-0.80%) |
Jan 26, 2004 | 17.84 | 17.92 | 17.84 | 17.88 | 79,192 | +0.14(+0.80%) |
Jan 23, 2004 | 17.93 | 17.93 | 17.71 | 17.73 | 51,390 | -0.19(-1.07%) |
Jan 22, 2004 | 18.18 | 18.21 | 17.85 | 17.93 | 144,202 | -0.11(-0.63%) |
Jan 21, 2004 | 17.45 | 18.20 | 17.41 | 18.04 | 224,939 | +0.59(+3.39%) |
Jan 20, 2004 | 17.33 | 17.45 | 17.25 | 17.45 | 127,072 | +0.11(+0.66%) |
Jan 16, 2004 | 17.23 | 17.37 | 17.16 | 17.33 | 69,222 | +0.09(+0.54%) |
Jan 15, 2004 | 17.16 | 17.51 | 17.05 | 17.24 | 82,562 | +0.06(+0.37%) |
Jan 14, 2004 | 16.77 | 17.61 | 16.77 | 17.18 | 119,490 | +0.38(+2.25%) |
Jan 13, 2004 | 16.34 | 16.94 | 16.32 | 16.80 | 135,778 | +0.51(+3.15%) |
Jan 12, 2004 | 16.10 | 16.34 | 16.03 | 16.29 | 96,322 | +0.17(+1.06%) |
Jan 09, 2004 | 16.07 | 16.17 | 15.99 | 16.12 | 93,373 | +0.06(+0.35%) |
Jan 08, 2004 | 15.65 | 16.06 | 15.65 | 16.06 | 132,829 | +0.50(+3.20%) |
Jan 07, 2004 | 15.44 | 15.56 | 15.40 | 15.56 | 93,795 | +0.21(+1.39%) |
Jan 06, 2004 | 15.81 | 15.95 | 15.13 | 15.35 | 114,997 | -0.41(-2.58%) |
Jan 05, 2004 | 15.66 | 16.17 | 15.64 | 15.75 | 96,743 | +0.09(+0.59%) |