Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.58 | 10.68 | 10.24 | 10.31 | 64,600 | -0.29(-2.74%) |
Mar 30, 2004 | 10.70 | 11.01 | 10.52 | 10.60 | 68,700 | -0.10(-0.93%) |
Mar 29, 2004 | 10.66 | 11.00 | 10.57 | 10.70 | 268,300 | +0.65(+6.47%) |
Mar 26, 2004 | 10.21 | 10.21 | 9.860 | 10.05 | 115,400 | +0.19(+1.93%) |
Mar 25, 2004 | 10.10 | 10.10 | 9.700 | 9.860 | 225,700 | -0.06(-0.60%) |
Mar 24, 2004 | 9.920 | 10.19 | 9.920 | 9.920 | 225,500 | -0.05(-0.50%) |
Mar 23, 2004 | 10.12 | 10.14 | 9.480 | 9.970 | 535,300 | -0.07(-0.70%) |
Mar 22, 2004 | 10.49 | 10.49 | 9.880 | 10.04 | 339,700 | -0.50(-4.74%) |
Mar 19, 2004 | 10.90 | 11.07 | 10.54 | 10.54 | 51,900 | -0.37(-3.39%) |
Mar 18, 2004 | 11.47 | 11.47 | 10.90 | 10.91 | 95,800 | -0.05(-0.46%) |
Mar 17, 2004 | 11.00 | 11.10 | 10.61 | 10.96 | 176,100 | +0.08(+0.74%) |
Mar 16, 2004 | 11.25 | 11.43 | 10.84 | 10.88 | 312,800 | -0.01(-0.09%) |
Mar 15, 2004 | 11.90 | 11.90 | 10.67 | 10.89 | 184,500 | -0.94(-7.95%) |
Mar 12, 2004 | 11.92 | 11.95 | 11.77 | 11.83 | 81,900 | +0.01(+0.08%) |
Mar 11, 2004 | 11.92 | 11.93 | 11.60 | 11.82 | 101,300 | -0.18(-1.50%) |
Mar 10, 2004 | 12.21 | 12.21 | 11.66 | 12.00 | 74,300 | -0.04(-0.33%) |
Mar 09, 2004 | 12.68 | 12.77 | 11.62 | 12.04 | 165,500 | -0.74(-5.79%) |
Mar 08, 2004 | 13.36 | 13.60 | 12.78 | 12.78 | 83,700 | -0.67(-4.98%) |
Mar 05, 2004 | 13.20 | 13.83 | 13.20 | 13.45 | 73,000 | +0.20(+1.51%) |
Mar 04, 2004 | 13.50 | 14.00 | 13.20 | 13.25 | 109,000 | -0.01(-0.08%) |
Mar 03, 2004 | 13.99 | 13.99 | 12.90 | 13.26 | 51,600 | -0.56(-4.05%) |
Mar 02, 2004 | 13.71 | 14.10 | 13.39 | 13.82 | 126,200 | +0.03(+0.21%) |
Mar 01, 2004 | 13.32 | 13.90 | 13.10 | 13.79 | 204,600 | +0.42(+3.14%) |
Feb 27, 2004 | 13.05 | 13.53 | 12.92 | 13.37 | 148,700 | +0.33(+2.53%) |
Feb 26, 2004 | 13.12 | 13.37 | 12.90 | 13.04 | 166,800 | -0.06(-0.46%) |
Feb 25, 2004 | 12.41 | 13.17 | 12.31 | 13.10 | 874,000 | +0.39(+3.07%) |
Feb 24, 2004 | 13.00 | 13.00 | 12.38 | 12.71 | 128,700 | -0.24(-1.85%) |
Feb 23, 2004 | 13.50 | 13.60 | 12.76 | 12.95 | 298,500 | -0.64(-4.71%) |
Feb 20, 2004 | 14.00 | 14.00 | 13.50 | 13.59 | 94,100 | -0.41(-2.93%) |
Feb 19, 2004 | 14.84 | 14.84 | 13.50 | 14.00 | 173,100 | -0.52(-3.58%) |
Feb 18, 2004 | 14.76 | 14.90 | 14.50 | 14.52 | 54,700 | -0.25(-1.70%) |
Feb 17, 2004 | 15.14 | 15.15 | 14.74 | 14.77 | 189,200 | +0.07(+0.48%) |
Feb 13, 2004 | 15.10 | 15.10 | 14.59 | 14.70 | 129,200 | -0.24(-1.61%) |
Feb 12, 2004 | 15.00 | 15.31 | 14.46 | 14.94 | 142,000 | -0.11(-0.73%) |
Feb 11, 2004 | 15.00 | 15.40 | 14.90 | 15.05 | 242,600 | +0.09(+0.60%) |
Feb 10, 2004 | 15.09 | 15.09 | 14.90 | 14.96 | 134,800 | -0.04(-0.27%) |
Feb 09, 2004 | 15.05 | 15.10 | 14.91 | 15.00 | 245,700 | +0.00(+0.00%) |
Feb 06, 2004 | 14.90 | 15.04 | 14.28 | 15.00 | 656,000 | +0.10(+0.67%) |
Feb 05, 2004 | 15.20 | 15.40 | 14.50 | 14.90 | 2,959,600 | -0.39(-2.55%) |
Feb 04, 2004 | 16.00 | 16.00 | 15.25 | 15.29 | 25,600 | -0.55(-3.47%) |
Feb 03, 2004 | 15.72 | 16.05 | 15.66 | 15.84 | 233,400 | -0.16(-1.00%) |
Feb 02, 2004 | 16.10 | 16.10 | 15.51 | 16.00 | 79,200 | -0.08(-0.50%) |
Jan 30, 2004 | 16.15 | 16.15 | 15.72 | 16.08 | 39,600 | +0.11(+0.69%) |
Jan 29, 2004 | 16.34 | 16.34 | 15.80 | 15.97 | 44,100 | -0.37(-2.26%) |
Jan 28, 2004 | 16.54 | 16.54 | 16.01 | 16.34 | 29,300 | -0.29(-1.74%) |
Jan 27, 2004 | 16.49 | 16.69 | 16.47 | 16.63 | 63,800 | +0.08(+0.48%) |
Jan 26, 2004 | 17.16 | 17.18 | 15.56 | 16.55 | 84,100 | -0.92(-5.27%) |
Jan 23, 2004 | 17.50 | 17.60 | 17.32 | 17.47 | 106,300 | -0.14(-0.80%) |
Jan 22, 2004 | 17.54 | 17.61 | 17.42 | 17.61 | 195,000 | +0.08(+0.46%) |
Jan 21, 2004 | 17.08 | 18.31 | 17.07 | 17.53 | 122,800 | -0.39(-2.18%) |
Jan 20, 2004 | 17.19 | 17.95 | 17.19 | 17.92 | 107,900 | +0.32(+1.82%) |
Jan 16, 2004 | 17.10 | 17.62 | 17.10 | 17.60 | 191,900 | +0.50(+2.92%) |
Jan 15, 2004 | 16.00 | 17.45 | 15.43 | 17.10 | 340,995 | +0.82(+5.04%) |
Jan 14, 2004 | 16.43 | 16.43 | 16.17 | 16.28 | 8,732 | +0.02(+0.13%) |
Jan 13, 2004 | 16.00 | 16.49 | 16.00 | 16.26 | 40,140 | +0.18(+1.11%) |
Jan 12, 2004 | 16.50 | 16.50 | 15.84 | 16.08 | 32,671 | -0.19(-1.17%) |
Jan 09, 2004 | 15.55 | 16.95 | 15.40 | 16.27 | 130,842 | +0.77(+4.97%) |
Jan 08, 2004 | 14.90 | 15.50 | 14.90 | 15.50 | 130,680 | +0.54(+3.61%) |
Jan 07, 2004 | 14.64 | 14.96 | 14.64 | 14.96 | 22,450 | +0.03(+0.20%) |
Jan 06, 2004 | 14.65 | 15.00 | 14.65 | 14.93 | 32,300 | +0.51(+3.54%) |
Jan 05, 2004 | 14.10 | 14.63 | 14.10 | 14.42 | 36,000 | +0.32(+2.27%) |