Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.13 | 17.65 | 16.73 | 17.64 | 241,304 | +0.90(+5.40%) |
Mar 30, 2004 | 16.82 | 16.97 | 16.73 | 16.73 | 3,977 | -0.09(-0.52%) |
Mar 29, 2004 | 16.63 | 17.13 | 16.63 | 16.82 | 8,397 | -0.32(-1.86%) |
Mar 26, 2004 | 16.96 | 17.14 | 16.63 | 17.14 | 7,807 | +0.45(+2.68%) |
Mar 25, 2004 | 16.50 | 16.83 | 16.50 | 16.69 | 9,280 | +0.12(+0.70%) |
Mar 24, 2004 | 16.55 | 16.83 | 16.55 | 16.58 | 5,156 | -0.28(-1.65%) |
Mar 23, 2004 | 16.50 | 16.93 | 16.50 | 16.85 | 35,061 | +0.22(+1.35%) |
Mar 22, 2004 | 16.96 | 16.96 | 16.50 | 16.63 | 8,397 | -0.03(-0.16%) |
Mar 19, 2004 | 16.97 | 17.08 | 16.64 | 16.66 | 14,731 | -0.03(-0.20%) |
Mar 18, 2004 | 17.02 | 17.08 | 16.69 | 16.69 | 6,334 | -0.28(-1.64%) |
Mar 17, 2004 | 17.03 | 17.08 | 16.96 | 16.97 | 30,199 | -0.06(-0.36%) |
Mar 16, 2004 | 16.97 | 17.13 | 16.94 | 17.03 | 7,218 | +0.06(+0.36%) |
Mar 15, 2004 | 16.90 | 17.22 | 16.90 | 16.97 | 159,101 | -0.30(-1.73%) |
Mar 12, 2004 | 16.80 | 17.27 | 16.80 | 17.27 | 30,199 | +0.47(+2.79%) |
Mar 11, 2004 | 16.80 | 16.97 | 16.66 | 16.80 | 13,111 | +0.14(+0.81%) |
Mar 10, 2004 | 16.75 | 16.94 | 16.66 | 16.66 | 7,071 | +0.03(+0.16%) |
Mar 09, 2004 | 16.38 | 16.64 | 16.27 | 16.64 | 5,008 | -0.26(-1.53%) |
Mar 08, 2004 | 16.90 | 16.90 | 16.90 | 16.90 | 883 | +0.20(+1.22%) |
Mar 05, 2004 | 16.61 | 16.96 | 16.31 | 16.69 | 16,499 | +0.06(+0.37%) |
Mar 04, 2004 | 15.82 | 16.63 | 15.82 | 16.63 | 4,861 | +0.81(+5.15%) |
Mar 03, 2004 | 16.12 | 16.12 | 15.82 | 15.82 | 8,249 | -0.31(-1.89%) |
Mar 02, 2004 | 16.51 | 16.51 | 16.12 | 16.12 | 883 | -0.69(-4.08%) |
Mar 01, 2004 | 16.78 | 16.95 | 16.78 | 16.81 | 2,946 | -0.01(-0.08%) |
Feb 27, 2004 | 16.65 | 16.94 | 16.51 | 16.82 | 6,334 | -0.07(-0.44%) |
Feb 26, 2004 | 16.18 | 16.94 | 16.18 | 16.90 | 9,722 | +0.96(+6.00%) |
Feb 25, 2004 | 15.93 | 16.11 | 15.93 | 15.94 | 2,504 | +0.18(+1.12%) |
Feb 24, 2004 | 16.29 | 16.29 | 15.75 | 15.76 | 4,566 | +0.01(+0.04%) |
Feb 23, 2004 | 15.72 | 16.28 | 15.71 | 15.76 | 2,357 | +0.01(+0.04%) |
Feb 20, 2004 | 16.01 | 16.29 | 15.75 | 15.75 | 7,807 | -0.20(-1.28%) |
Feb 19, 2004 | 16.14 | 16.14 | 15.88 | 15.95 | 44,784 | +0.07(+0.43%) |
Feb 18, 2004 | 15.90 | 16.02 | 15.76 | 15.88 | 18,267 | -0.01(-0.08%) |
Feb 17, 2004 | 15.76 | 15.96 | 15.76 | 15.90 | 5,745 | +0.14(+0.90%) |
Feb 13, 2004 | 16.02 | 16.29 | 15.75 | 15.76 | 8,249 | +0.00(+0.00%) |
Feb 12, 2004 | 15.71 | 16.08 | 15.71 | 15.76 | 2,209 | -0.07(-0.43%) |
Feb 11, 2004 | 15.59 | 15.92 | 15.59 | 15.82 | 2,799 | -0.15(-0.93%) |
Feb 10, 2004 | 15.65 | 15.97 | 15.57 | 15.97 | 6,481 | +0.34(+2.17%) |
Feb 09, 2004 | 15.21 | 15.85 | 15.21 | 15.63 | 6,629 | -0.15(-0.95%) |
Feb 06, 2004 | 15.61 | 15.82 | 15.16 | 15.78 | 10,164 | +0.34(+2.20%) |
Feb 05, 2004 | 15.46 | 15.61 | 14.93 | 15.44 | 11,638 | +0.00(+0.00%) |
Feb 04, 2004 | 15.78 | 15.94 | 15.44 | 15.44 | 29,021 | -0.50(-3.11%) |
Feb 03, 2004 | 16.03 | 16.03 | 15.73 | 15.94 | 7,071 | +5.32(+50.04%) |
Feb 02, 2004 | 10.70 | 10.70 | 10.31 | 10.62 | 11,711 | +0.20(+1.91%) |
Jan 30, 2004 | 10.38 | 10.43 | 10.35 | 10.42 | 38,007 | -0.02(-0.14%) |
Jan 29, 2004 | 10.49 | 10.51 | 10.41 | 10.44 | 16,131 | -0.10(-0.92%) |
Jan 28, 2004 | 10.60 | 10.70 | 10.52 | 10.54 | 8,397 | +0.01(+0.06%) |
Jan 27, 2004 | 10.60 | 10.60 | 10.53 | 10.53 | 5,303 | +0.05(+0.43%) |
Jan 26, 2004 | 10.51 | 10.57 | 10.46 | 10.48 | 4,198 | -0.30(-2.74%) |
Jan 23, 2004 | 10.61 | 10.78 | 10.61 | 10.78 | 6,408 | +0.21(+2.00%) |
Jan 22, 2004 | 10.33 | 10.70 | 10.33 | 10.57 | 6,187 | -0.06(-0.54%) |
Jan 21, 2004 | 10.26 | 10.63 | 10.26 | 10.63 | 7,071 | +0.07(+0.63%) |
Jan 20, 2004 | 10.41 | 10.56 | 10.38 | 10.56 | 15,689 | +0.14(+1.36%) |
Jan 16, 2004 | 10.50 | 10.50 | 10.26 | 10.42 | 25,412 | +0.01(+0.09%) |
Jan 15, 2004 | 10.32 | 10.54 | 10.30 | 10.41 | 15,245 | +0.12(+1.14%) |
Jan 14, 2004 | 10.52 | 10.52 | 10.21 | 10.29 | 15,156 | -0.13(-1.27%) |
Jan 13, 2004 | 10.52 | 10.52 | 10.17 | 10.42 | 24,740 | -0.02(-0.20%) |
Jan 12, 2004 | 10.56 | 10.68 | 10.42 | 10.44 | 25,246 | -0.12(-1.11%) |
Jan 09, 2004 | 10.73 | 10.74 | 10.56 | 10.56 | 12,429 | -0.18(-1.68%) |
Jan 08, 2004 | 10.79 | 10.89 | 10.74 | 10.74 | 15,247 | -0.08(-0.72%) |
Jan 07, 2004 | 10.94 | 10.94 | 10.80 | 10.82 | 18,906 | -0.02(-0.22%) |
Jan 06, 2004 | 11.01 | 11.01 | 10.81 | 10.85 | 35,135 | +0.00(+0.03%) |
Jan 05, 2004 | 10.99 | 11.03 | 10.83 | 10.84 | 17,677 | -0.11(-1.02%) |