Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.20 | 15.60 | 15.18 | 15.60 | 131,561 | +0.42(+2.74%) |
Mar 30, 2004 | 15.40 | 15.40 | 15.01 | 15.18 | 84,058 | -0.19(-1.23%) |
Mar 29, 2004 | 15.47 | 15.51 | 15.29 | 15.37 | 36,349 | -0.27(-1.73%) |
Mar 26, 2004 | 15.82 | 15.82 | 15.57 | 15.64 | 63,405 | -0.15(-0.92%) |
Mar 25, 2004 | 15.86 | 15.88 | 15.78 | 15.78 | 72,492 | -0.04(-0.28%) |
Mar 24, 2004 | 15.91 | 15.93 | 15.64 | 15.83 | 27,675 | -0.03(-0.18%) |
Mar 23, 2004 | 16.05 | 16.10 | 15.86 | 15.86 | 32,219 | -0.17(-1.06%) |
Mar 22, 2004 | 15.97 | 16.18 | 15.97 | 16.03 | 69,188 | +0.18(+1.13%) |
Mar 19, 2004 | 15.66 | 15.85 | 15.66 | 15.85 | 56,796 | +0.16(+1.02%) |
Mar 18, 2004 | 15.52 | 15.69 | 15.49 | 15.69 | 26,023 | +0.17(+1.09%) |
Mar 17, 2004 | 15.28 | 15.52 | 15.28 | 15.52 | 45,850 | +0.28(+1.81%) |
Mar 16, 2004 | 15.35 | 15.37 | 15.15 | 15.24 | 23,131 | -0.11(-0.69%) |
Mar 15, 2004 | 15.32 | 15.42 | 15.31 | 15.35 | 28,914 | +0.10(+0.64%) |
Mar 12, 2004 | 15.40 | 15.40 | 15.01 | 15.25 | 32,219 | -0.12(-0.76%) |
Mar 11, 2004 | 15.25 | 15.37 | 15.23 | 15.37 | 19,827 | +0.08(+0.51%) |
Mar 10, 2004 | 15.49 | 15.50 | 15.25 | 15.29 | 40,480 | -0.20(-1.31%) |
Mar 09, 2004 | 15.50 | 15.54 | 15.45 | 15.49 | 46,882 | +0.11(+0.72%) |
Mar 08, 2004 | 15.34 | 15.39 | 15.30 | 15.38 | 39,241 | +0.04(+0.25%) |
Mar 05, 2004 | 15.33 | 15.42 | 15.33 | 15.34 | 18,174 | +0.01(+0.06%) |
Mar 04, 2004 | 15.28 | 15.42 | 15.28 | 15.33 | 17,142 | +0.05(+0.35%) |
Mar 03, 2004 | 14.96 | 15.30 | 14.96 | 15.28 | 55,763 | +0.08(+0.51%) |
Mar 02, 2004 | 14.76 | 15.31 | 14.74 | 15.20 | 45,850 | +0.44(+2.98%) |
Mar 01, 2004 | 14.54 | 14.76 | 14.54 | 14.76 | 39,654 | +0.27(+1.84%) |
Feb 27, 2004 | 14.45 | 14.55 | 14.43 | 14.50 | 29,534 | +0.09(+0.64%) |
Feb 26, 2004 | 14.38 | 14.40 | 14.04 | 14.40 | 84,678 | +0.07(+0.51%) |
Feb 25, 2004 | 14.64 | 14.67 | 14.31 | 14.33 | 46,056 | -0.43(-2.89%) |
Feb 24, 2004 | 14.73 | 14.77 | 14.48 | 14.76 | 53,905 | -0.02(-0.13%) |
Feb 23, 2004 | 14.72 | 14.84 | 14.72 | 14.78 | 33,664 | +0.00(+0.00%) |
Feb 20, 2004 | 14.79 | 14.81 | 14.75 | 14.78 | 5,163 | +0.00(+0.00%) |
Feb 19, 2004 | 14.76 | 14.84 | 14.76 | 14.78 | 27,881 | +0.02(+0.13%) |
Feb 18, 2004 | 14.74 | 14.76 | 14.67 | 14.76 | 17,761 | +0.01(+0.10%) |
Feb 17, 2004 | 14.82 | 14.94 | 14.70 | 14.74 | 26,642 | -0.05(-0.33%) |
Feb 13, 2004 | 14.78 | 14.89 | 14.78 | 14.79 | 17,142 | +0.03(+0.23%) |
Feb 12, 2004 | 14.89 | 14.89 | 14.72 | 14.76 | 18,794 | -0.13(-0.88%) |
Feb 11, 2004 | 14.67 | 14.89 | 14.67 | 14.89 | 27,468 | +0.23(+1.59%) |
Feb 10, 2004 | 14.57 | 14.70 | 14.53 | 14.66 | 22,925 | +0.11(+0.77%) |
Feb 09, 2004 | 14.50 | 14.55 | 14.49 | 14.54 | 24,783 | +0.07(+0.50%) |
Feb 06, 2004 | 14.50 | 14.62 | 14.44 | 14.47 | 49,567 | -0.10(-0.70%) |
Feb 05, 2004 | 14.57 | 14.58 | 14.50 | 14.57 | 37,382 | -0.01(-0.10%) |
Feb 04, 2004 | 14.65 | 14.65 | 14.56 | 14.59 | 41,926 | -0.11(-0.72%) |
Feb 03, 2004 | 14.31 | 14.74 | 14.31 | 14.70 | 82,200 | +0.36(+2.53%) |
Feb 02, 2004 | 14.25 | 14.33 | 14.07 | 14.33 | 51,013 | +0.03(+0.20%) |
Jan 30, 2004 | 14.07 | 14.30 | 14.05 | 14.30 | 23,131 | +0.20(+1.41%) |
Jan 29, 2004 | 14.07 | 14.21 | 13.99 | 14.10 | 45,230 | +0.06(+0.45%) |
Jan 28, 2004 | 13.87 | 14.10 | 13.85 | 14.04 | 52,046 | +0.19(+1.40%) |
Jan 27, 2004 | 13.85 | 13.90 | 13.80 | 13.85 | 97,483 | +0.03(+0.21%) |
Jan 26, 2004 | 13.82 | 13.85 | 13.78 | 13.82 | 70,221 | -0.00(-0.04%) |
Jan 23, 2004 | 13.80 | 13.82 | 13.79 | 13.82 | 53,698 | +0.02(+0.18%) |
Jan 22, 2004 | 13.79 | 13.80 | 13.75 | 13.80 | 42,752 | +0.01(+0.07%) |
Jan 21, 2004 | 13.65 | 13.80 | 13.58 | 13.79 | 44,817 | +0.08(+0.57%) |
Jan 20, 2004 | 13.67 | 13.74 | 13.63 | 13.71 | 54,731 | +0.04(+0.28%) |
Jan 16, 2004 | 13.79 | 13.79 | 13.67 | 13.67 | 21,066 | -0.11(-0.81%) |
Jan 15, 2004 | 13.71 | 13.80 | 13.71 | 13.78 | 50,807 | +0.07(+0.53%) |
Jan 14, 2004 | 13.68 | 13.75 | 13.63 | 13.71 | 33,251 | +0.06(+0.46%) |
Jan 13, 2004 | 13.54 | 13.65 | 13.52 | 13.65 | 32,012 | +0.16(+1.15%) |
Jan 12, 2004 | 13.46 | 13.61 | 13.43 | 13.49 | 22,718 | +0.01(+0.07%) |
Jan 09, 2004 | 13.40 | 13.52 | 13.39 | 13.48 | 26,229 | +0.07(+0.50%) |
Jan 08, 2004 | 13.53 | 13.53 | 13.42 | 13.42 | 21,892 | -0.14(-1.04%) |
Jan 07, 2004 | 13.65 | 13.69 | 13.61 | 13.56 | 31,392 | -0.02(-0.18%) |
Jan 06, 2004 | 13.39 | 13.62 | 13.39 | 13.58 | 52,872 | +0.18(+1.37%) |
Jan 05, 2004 | 13.63 | 13.63 | 13.36 | 13.40 | 70,427 | -0.26(-1.88%) |