Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 18.97 | 19.94 | 18.95 | 19.92 | 176,798 | +0.69(+3.59%) |
Mar 30, 2004 | 19.74 | 19.74 | 19.05 | 19.23 | 107,174 | -0.26(-1.34%) |
Mar 29, 2004 | 18.46 | 19.68 | 18.41 | 19.49 | 477,983 | +1.12(+6.10%) |
Mar 26, 2004 | 18.23 | 18.73 | 18.23 | 18.37 | 119,691 | -0.04(-0.22%) |
Mar 25, 2004 | 17.53 | 18.65 | 17.46 | 18.41 | 422,831 | +1.06(+6.10%) |
Mar 24, 2004 | 16.99 | 17.61 | 16.87 | 17.35 | 361,225 | +0.48(+2.85%) |
Mar 23, 2004 | 16.46 | 17.14 | 16.46 | 16.87 | 315,069 | +0.76(+4.73%) |
Mar 22, 2004 | 15.71 | 16.20 | 15.38 | 16.11 | 53,978 | +0.25(+1.55%) |
Mar 19, 2004 | 16.23 | 16.34 | 15.34 | 15.86 | 48,697 | -0.25(-1.55%) |
Mar 18, 2004 | 15.85 | 16.22 | 15.42 | 16.11 | 46,546 | +0.72(+4.68%) |
Mar 17, 2004 | 15.01 | 15.54 | 14.44 | 15.39 | 95,635 | +0.82(+5.65%) |
Mar 16, 2004 | 14.98 | 14.98 | 14.33 | 14.57 | 53,978 | -0.04(-0.25%) |
Mar 15, 2004 | 15.31 | 15.33 | 14.60 | 14.60 | 112,259 | -0.28(-1.86%) |
Mar 12, 2004 | 15.08 | 15.58 | 14.84 | 14.88 | 105,218 | -0.27(-1.79%) |
Mar 11, 2004 | 15.68 | 16.31 | 14.65 | 15.15 | 233,319 | -0.75(-4.73%) |
Mar 10, 2004 | 16.20 | 16.34 | 15.78 | 15.90 | 148,636 | -0.33(-2.05%) |
Mar 09, 2004 | 16.66 | 16.87 | 15.40 | 16.23 | 458,621 | +0.21(+1.34%) |
Mar 08, 2004 | 16.70 | 17.56 | 15.98 | 16.02 | 464,879 | -0.32(-1.94%) |
Mar 05, 2004 | 16.26 | 16.62 | 15.73 | 16.34 | 724,797 | +1.00(+6.50%) |
Mar 04, 2004 | 15.31 | 15.34 | 14.78 | 15.34 | 198,507 | +0.48(+3.24%) |
Mar 03, 2004 | 14.60 | 15.29 | 14.60 | 14.86 | 75,100 | -0.18(-1.22%) |
Mar 02, 2004 | 15.39 | 15.44 | 14.83 | 15.04 | 239,773 | -0.12(-0.78%) |
Mar 01, 2004 | 14.67 | 15.41 | 14.63 | 15.16 | 284,951 | +0.77(+5.33%) |
Feb 27, 2004 | 13.81 | 14.57 | 13.62 | 14.39 | 375,111 | +0.84(+6.23%) |
Feb 26, 2004 | 11.50 | 15.15 | 11.50 | 13.55 | 1,724,181 | +2.15(+18.83%) |
Feb 25, 2004 | 11.30 | 11.47 | 11.30 | 11.40 | 8,214 | +0.10(+0.90%) |
Feb 24, 2004 | 11.32 | 11.41 | 11.14 | 11.30 | 66,886 | -0.16(-1.38%) |
Feb 23, 2004 | 11.33 | 11.55 | 11.25 | 11.46 | 153,525 | +0.02(+0.18%) |
Feb 20, 2004 | 11.31 | 11.57 | 11.30 | 11.44 | 17,601 | +0.14(+1.27%) |
Feb 19, 2004 | 11.89 | 11.89 | 11.13 | 11.29 | 65,126 | -0.48(-4.04%) |
Feb 18, 2004 | 11.91 | 11.91 | 11.57 | 11.77 | 25,229 | -0.27(-2.25%) |
Feb 17, 2004 | 11.76 | 12.26 | 11.51 | 12.04 | 44,590 | +0.36(+3.11%) |
Feb 13, 2004 | 11.50 | 11.71 | 11.45 | 11.68 | 8,996 | +0.34(+3.02%) |
Feb 12, 2004 | 11.44 | 12.21 | 11.26 | 11.34 | 63,170 | -0.32(-2.76%) |
Feb 11, 2004 | 11.69 | 11.69 | 11.19 | 11.66 | 62,583 | -0.07(-0.57%) |
Feb 10, 2004 | 12.77 | 12.77 | 11.26 | 11.72 | 70,015 | -1.01(-7.91%) |
Feb 09, 2004 | 12.91 | 12.98 | 11.71 | 12.73 | 27,184 | -0.17(-1.35%) |
Feb 06, 2004 | 11.99 | 12.91 | 11.99 | 12.91 | 60,823 | +0.88(+7.31%) |
Feb 05, 2004 | 10.75 | 12.14 | 10.74 | 12.03 | 31,878 | +0.78(+6.91%) |
Feb 04, 2004 | 11.79 | 11.83 | 10.48 | 11.25 | 74,318 | -0.53(-4.47%) |
Feb 03, 2004 | 10.89 | 11.78 | 10.89 | 11.78 | 34,616 | +0.74(+6.67%) |
Feb 02, 2004 | 10.81 | 11.17 | 10.81 | 11.04 | 80,380 | +0.15(+1.36%) |
Jan 30, 2004 | 10.99 | 11.52 | 10.48 | 10.89 | 116,757 | -0.41(-3.66%) |
Jan 29, 2004 | 12.11 | 12.11 | 11.00 | 11.31 | 43,221 | -0.71(-5.92%) |
Jan 28, 2004 | 11.65 | 12.35 | 11.65 | 12.02 | 21,708 | -0.09(-0.76%) |
Jan 27, 2004 | 13.32 | 13.32 | 11.76 | 12.11 | 62,583 | -0.71(-5.50%) |
Jan 26, 2004 | 13.03 | 13.14 | 12.68 | 12.81 | 46,155 | +0.04(+0.32%) |
Jan 23, 2004 | 13.03 | 13.60 | 12.77 | 12.77 | 31,683 | -0.09(-0.67%) |
Jan 22, 2004 | 12.53 | 13.02 | 11.11 | 12.86 | 267,349 | +0.15(+1.16%) |
Jan 21, 2004 | 13.29 | 13.29 | 12.39 | 12.71 | 89,964 | -0.67(-5.04%) |
Jan 20, 2004 | 13.95 | 13.95 | 13.37 | 13.39 | 20,339 | -0.54(-3.89%) |
Jan 16, 2004 | 14.06 | 14.08 | 13.76 | 13.93 | 11,147 | +0.12(+0.85%) |
Jan 15, 2004 | 14.01 | 14.11 | 13.75 | 13.81 | 32,134 | -0.08(-0.59%) |
Jan 14, 2004 | 14.83 | 14.93 | 13.81 | 13.89 | 100,822 | -0.83(-5.66%) |
Jan 13, 2004 | 13.31 | 14.75 | 13.31 | 14.73 | 298,164 | +1.56(+11.84%) |
Jan 12, 2004 | 13.32 | 13.32 | 12.81 | 13.17 | 29,838 | -0.08(-0.58%) |
Jan 09, 2004 | 12.89 | 13.36 | 12.59 | 13.24 | 52,810 | +0.46(+3.60%) |
Jan 08, 2004 | 12.71 | 12.87 | 12.57 | 12.78 | 32,653 | +0.14(+1.09%) |
Jan 07, 2004 | 12.48 | 12.72 | 12.45 | 12.64 | 27,890 | +0.19(+1.56%) |
Jan 06, 2004 | 12.61 | 12.78 | 12.38 | 12.45 | 11,147 | -0.25(-1.93%) |
Jan 05, 2004 | 12.84 | 12.98 | 12.26 | 12.70 | 59,650 | +0.17(+1.35%) |