Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.36 | 16.67 | 16.09 | 16.35 | 1,424,100 | -0.00(-0.03%) |
Mar 30, 2004 | 16.35 | 16.52 | 16.13 | 16.36 | 1,622,700 | -0.06(-0.38%) |
Mar 29, 2004 | 16.33 | 16.44 | 16.19 | 16.42 | 1,402,500 | +0.27(+1.68%) |
Mar 26, 2004 | 15.63 | 16.51 | 15.62 | 16.15 | 3,263,550 | +0.62(+4.01%) |
Mar 25, 2004 | 14.87 | 15.53 | 14.82 | 15.52 | 1,605,750 | +0.72(+4.83%) |
Mar 24, 2004 | 15.10 | 15.12 | 14.69 | 14.81 | 1,249,650 | -0.17(-1.16%) |
Mar 23, 2004 | 15.11 | 15.21 | 14.88 | 14.98 | 1,419,750 | +0.00(+0.03%) |
Mar 22, 2004 | 15.22 | 15.29 | 14.89 | 14.98 | 1,133,100 | -0.26(-1.72%) |
Mar 19, 2004 | 15.20 | 15.51 | 15.00 | 15.24 | 1,596,000 | +0.11(+0.73%) |
Mar 18, 2004 | 15.11 | 15.29 | 14.89 | 15.13 | 922,500 | -0.03(-0.21%) |
Mar 17, 2004 | 15.21 | 15.30 | 14.97 | 15.16 | 1,473,450 | -0.01(-0.09%) |
Mar 16, 2004 | 15.00 | 15.49 | 14.83 | 15.17 | 4,442,550 | +0.95(+6.69%) |
Mar 15, 2004 | 14.53 | 14.80 | 14.21 | 14.22 | 1,479,000 | -0.33(-2.29%) |
Mar 12, 2004 | 14.04 | 14.62 | 14.04 | 14.56 | 1,090,800 | +0.54(+3.87%) |
Mar 11, 2004 | 14.04 | 14.42 | 14.00 | 14.01 | 1,011,000 | -0.16(-1.10%) |
Mar 10, 2004 | 14.60 | 14.79 | 14.12 | 14.17 | 1,198,650 | -0.39(-2.66%) |
Mar 09, 2004 | 14.78 | 14.82 | 14.44 | 14.56 | 868,800 | -0.19(-1.30%) |
Mar 08, 2004 | 15.14 | 15.27 | 14.74 | 14.75 | 1,031,250 | -0.40(-2.61%) |
Mar 05, 2004 | 14.80 | 15.33 | 14.69 | 15.14 | 2,170,350 | +0.27(+1.80%) |
Mar 04, 2004 | 14.21 | 14.97 | 14.15 | 14.87 | 3,815,700 | -0.16(-1.04%) |
Mar 03, 2004 | 14.71 | 15.19 | 14.58 | 15.03 | 2,411,850 | +0.34(+2.33%) |
Mar 02, 2004 | 14.73 | 14.79 | 14.54 | 14.69 | 1,562,850 | +0.08(+0.55%) |
Mar 01, 2004 | 13.98 | 14.80 | 13.91 | 14.61 | 2,108,100 | +0.70(+5.02%) |
Feb 27, 2004 | 14.19 | 14.28 | 13.91 | 13.91 | 1,672,350 | -0.38(-2.64%) |
Feb 26, 2004 | 14.24 | 14.39 | 14.08 | 14.29 | 924,900 | +0.13(+0.91%) |
Feb 25, 2004 | 13.98 | 14.27 | 13.98 | 14.16 | 1,141,950 | +0.16(+1.14%) |
Feb 24, 2004 | 14.04 | 14.28 | 13.85 | 14.00 | 1,373,550 | -0.04(-0.28%) |
Feb 23, 2004 | 14.26 | 14.31 | 14.00 | 14.04 | 1,568,700 | -0.20(-1.37%) |
Feb 20, 2004 | 14.23 | 14.43 | 14.11 | 14.24 | 1,292,850 | +0.02(+0.16%) |
Feb 19, 2004 | 14.56 | 14.58 | 14.21 | 14.21 | 1,303,500 | -0.32(-2.17%) |
Feb 18, 2004 | 14.54 | 14.73 | 14.25 | 14.53 | 1,067,250 | +0.05(+0.37%) |
Feb 17, 2004 | 14.24 | 14.87 | 14.24 | 14.48 | 2,530,200 | +0.36(+2.55%) |
Feb 13, 2004 | 14.22 | 14.52 | 13.94 | 14.12 | 1,990,950 | +0.32(+2.29%) |
Feb 12, 2004 | 14.05 | 14.10 | 13.56 | 13.80 | 1,862,700 | -0.26(-1.86%) |
Feb 11, 2004 | 14.23 | 14.41 | 13.84 | 14.06 | 1,388,250 | -0.08(-0.57%) |
Feb 10, 2004 | 13.35 | 14.14 | 13.35 | 14.14 | 2,236,800 | +0.68(+5.05%) |
Feb 09, 2004 | 13.37 | 13.61 | 13.25 | 13.46 | 1,844,550 | +0.15(+1.14%) |
Feb 06, 2004 | 12.99 | 13.38 | 12.93 | 13.31 | 1,018,350 | +0.33(+2.54%) |
Feb 05, 2004 | 12.74 | 13.24 | 12.71 | 12.98 | 1,599,000 | +0.31(+2.45%) |
Feb 04, 2004 | 12.76 | 13.07 | 12.56 | 12.67 | 2,225,550 | -0.15(-1.18%) |
Feb 03, 2004 | 13.20 | 13.44 | 12.79 | 12.82 | 2,985,600 | -0.39(-2.96%) |
Feb 02, 2004 | 11.96 | 13.48 | 11.96 | 13.21 | 8,424,000 | +0.32(+2.52%) |
Jan 30, 2004 | 13.52 | 13.78 | 12.58 | 12.89 | 6,352,950 | -0.89(-6.45%) |
Jan 29, 2004 | 14.13 | 14.13 | 13.56 | 13.78 | 1,563,450 | -0.25(-1.77%) |
Jan 28, 2004 | 13.82 | 14.40 | 13.80 | 14.03 | 1,372,950 | -0.24(-1.68%) |
Jan 27, 2004 | 14.82 | 14.86 | 14.27 | 14.27 | 1,656,450 | -0.68(-4.52%) |
Jan 26, 2004 | 15.02 | 15.29 | 14.68 | 14.94 | 1,357,200 | -0.10(-0.68%) |
Jan 23, 2004 | 14.63 | 15.04 | 14.56 | 15.04 | 1,128,000 | +0.38(+2.58%) |
Jan 22, 2004 | 15.24 | 15.44 | 14.61 | 14.67 | 1,355,850 | -0.52(-3.45%) |
Jan 21, 2004 | 15.11 | 15.37 | 14.71 | 15.19 | 2,088,300 | +0.12(+0.83%) |
Jan 20, 2004 | 14.41 | 15.12 | 14.38 | 15.07 | 3,503,100 | +0.53(+3.67%) |
Jan 16, 2004 | 14.36 | 14.71 | 14.36 | 14.53 | 1,498,950 | +0.28(+1.96%) |
Jan 15, 2004 | 14.37 | 14.49 | 14.12 | 14.25 | 1,968,915 | -0.18(-1.23%) |
Jan 14, 2004 | 14.16 | 14.57 | 14.03 | 14.43 | 2,923,674 | +0.71(+5.18%) |
Jan 13, 2004 | 14.17 | 14.22 | 13.61 | 13.72 | 1,859,503 | -0.45(-3.17%) |
Jan 12, 2004 | 13.92 | 14.31 | 13.91 | 14.17 | 1,525,960 | +0.25(+1.82%) |
Jan 09, 2004 | 14.29 | 14.31 | 13.88 | 13.92 | 1,973,755 | -0.43(-2.98%) |
Jan 08, 2004 | 13.96 | 14.60 | 13.93 | 14.34 | 3,517,372 | +0.46(+3.30%) |
Jan 07, 2004 | 14.14 | 14.20 | 13.60 | 13.88 | 3,043,480 | -0.27(-1.91%) |
Jan 06, 2004 | 12.96 | 14.31 | 12.96 | 14.16 | 4,654,500 | +1.20(+9.22%) |
Jan 05, 2004 | 13.02 | 13.11 | 12.72 | 12.96 | 2,207,100 | +0.02(+0.14%) |