Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.80 | 14.91 | 14.42 | 14.70 | 828,400 | -0.30(-2.00%) |
Mar 30, 2004 | 14.30 | 15.00 | 14.21 | 15.00 | 1,235,600 | +0.60(+4.17%) |
Mar 29, 2004 | 14.15 | 14.49 | 14.01 | 14.40 | 528,300 | +0.35(+2.49%) |
Mar 26, 2004 | 14.00 | 14.18 | 13.95 | 14.05 | 729,300 | +0.00(+0.00%) |
Mar 25, 2004 | 13.51 | 14.05 | 13.46 | 14.05 | 701,900 | +0.64(+4.77%) |
Mar 24, 2004 | 13.70 | 13.70 | 13.34 | 13.41 | 222,200 | -0.28(-2.05%) |
Mar 23, 2004 | 13.70 | 13.90 | 13.61 | 13.69 | 378,500 | +0.09(+0.66%) |
Mar 22, 2004 | 13.58 | 13.69 | 13.50 | 13.60 | 433,200 | +0.05(+0.37%) |
Mar 19, 2004 | 13.78 | 13.93 | 13.50 | 13.55 | 451,100 | -0.35(-2.52%) |
Mar 18, 2004 | 13.58 | 13.94 | 13.58 | 13.90 | 340,900 | +0.28(+2.06%) |
Mar 17, 2004 | 13.35 | 13.65 | 13.15 | 13.62 | 1,224,900 | +0.33(+2.48%) |
Mar 16, 2004 | 13.75 | 13.79 | 13.26 | 13.29 | 664,100 | -0.46(-3.35%) |
Mar 15, 2004 | 14.00 | 14.00 | 13.65 | 13.75 | 616,900 | -0.35(-2.48%) |
Mar 12, 2004 | 13.96 | 14.18 | 13.95 | 14.10 | 376,800 | -0.21(-1.47%) |
Mar 11, 2004 | 13.90 | 14.47 | 13.72 | 14.31 | 667,700 | +0.22(+1.56%) |
Mar 10, 2004 | 14.20 | 14.26 | 14.09 | 14.09 | 255,700 | -0.13(-0.91%) |
Mar 09, 2004 | 14.18 | 14.29 | 14.00 | 14.22 | 1,100,700 | -0.11(-0.77%) |
Mar 08, 2004 | 14.39 | 14.39 | 14.23 | 14.33 | 327,300 | -0.06(-0.42%) |
Mar 05, 2004 | 14.50 | 14.50 | 14.37 | 14.39 | 345,000 | -0.02(-0.14%) |
Mar 04, 2004 | 14.43 | 14.48 | 14.37 | 14.41 | 329,500 | +0.05(+0.35%) |
Mar 03, 2004 | 14.50 | 14.51 | 14.27 | 14.36 | 410,800 | -0.19(-1.31%) |
Mar 02, 2004 | 14.86 | 14.86 | 14.54 | 14.55 | 508,000 | -0.26(-1.76%) |
Mar 01, 2004 | 14.87 | 15.00 | 14.72 | 14.81 | 619,400 | -0.02(-0.13%) |
Feb 27, 2004 | 14.67 | 14.94 | 14.65 | 14.83 | 320,200 | +0.12(+0.82%) |
Feb 26, 2004 | 14.63 | 14.73 | 14.51 | 14.71 | 222,800 | -0.02(-0.14%) |
Feb 25, 2004 | 14.62 | 14.80 | 14.52 | 14.73 | 690,100 | +0.01(+0.07%) |
Feb 24, 2004 | 14.50 | 14.73 | 14.41 | 14.72 | 769,100 | +0.12(+0.82%) |
Feb 23, 2004 | 14.17 | 14.62 | 14.15 | 14.60 | 531,100 | +0.31(+2.17%) |
Feb 20, 2004 | 14.45 | 14.45 | 14.18 | 14.29 | 915,600 | -0.22(-1.52%) |
Feb 19, 2004 | 14.60 | 14.61 | 14.45 | 14.51 | 606,400 | -0.13(-0.89%) |
Feb 18, 2004 | 14.95 | 14.95 | 14.63 | 14.64 | 196,700 | -0.31(-2.07%) |
Feb 17, 2004 | 14.86 | 14.97 | 14.75 | 14.95 | 268,700 | +0.12(+0.81%) |
Feb 13, 2004 | 15.08 | 15.08 | 14.75 | 14.83 | 207,500 | -0.03(-0.20%) |
Feb 12, 2004 | 14.94 | 15.12 | 14.73 | 14.86 | 542,000 | +0.09(+0.61%) |
Feb 11, 2004 | 15.19 | 15.19 | 14.60 | 14.77 | 596,700 | -0.59(-3.84%) |
Feb 10, 2004 | 15.10 | 15.45 | 15.10 | 15.36 | 301,100 | +0.01(+0.07%) |
Feb 09, 2004 | 14.99 | 15.35 | 14.97 | 15.35 | 240,500 | +0.44(+2.95%) |
Feb 06, 2004 | 14.57 | 15.03 | 14.57 | 14.91 | 537,200 | +0.34(+2.33%) |
Feb 05, 2004 | 15.19 | 15.23 | 14.38 | 14.57 | 480,800 | -0.58(-3.83%) |
Feb 04, 2004 | 15.42 | 15.48 | 14.83 | 15.15 | 302,800 | -0.45(-2.88%) |
Feb 03, 2004 | 15.95 | 15.95 | 15.55 | 15.60 | 307,600 | -0.33(-2.07%) |
Feb 02, 2004 | 15.95 | 16.12 | 15.82 | 15.93 | 226,100 | -0.07(-0.44%) |
Jan 30, 2004 | 15.55 | 16.05 | 15.35 | 16.00 | 176,300 | +0.10(+0.63%) |
Jan 29, 2004 | 16.20 | 16.37 | 15.72 | 15.90 | 327,700 | -0.10(-0.62%) |
Jan 28, 2004 | 16.25 | 16.26 | 15.90 | 16.00 | 171,400 | -0.40(-2.44%) |
Jan 27, 2004 | 16.27 | 16.56 | 16.25 | 16.40 | 310,600 | +0.30(+1.86%) |
Jan 26, 2004 | 15.70 | 16.22 | 15.68 | 16.10 | 483,300 | +0.52(+3.34%) |
Jan 23, 2004 | 16.20 | 16.20 | 15.43 | 15.58 | 378,700 | -0.56(-3.47%) |
Jan 22, 2004 | 16.35 | 16.39 | 16.12 | 16.14 | 145,200 | -0.20(-1.22%) |
Jan 21, 2004 | 16.35 | 16.70 | 16.32 | 16.34 | 325,800 | +0.17(+1.05%) |
Jan 20, 2004 | 15.89 | 16.31 | 15.82 | 16.17 | 245,900 | -0.15(-0.92%) |
Jan 16, 2004 | 15.99 | 16.32 | 15.94 | 16.32 | 237,000 | +0.41(+2.58%) |
Jan 15, 2004 | 15.68 | 15.91 | 15.51 | 15.91 | 391,400 | +0.06(+0.38%) |
Jan 14, 2004 | 16.26 | 16.26 | 15.85 | 15.85 | 290,900 | -0.41(-2.52%) |
Jan 13, 2004 | 16.22 | 16.33 | 16.15 | 16.26 | 246,800 | +0.07(+0.43%) |
Jan 12, 2004 | 16.54 | 16.54 | 16.18 | 16.19 | 208,000 | -0.35(-2.12%) |
Jan 09, 2004 | 16.45 | 16.60 | 16.41 | 16.54 | 154,400 | +0.09(+0.55%) |
Jan 08, 2004 | 16.33 | 16.55 | 16.32 | 16.45 | 308,100 | +0.05(+0.30%) |
Jan 07, 2004 | 16.65 | 16.67 | 16.37 | 16.40 | 200,600 | -0.40(-2.38%) |
Jan 06, 2004 | 16.80 | 16.95 | 16.61 | 16.80 | 291,300 | +0.00(+0.00%) |
Jan 05, 2004 | 16.82 | 16.96 | 16.63 | 16.80 | 236,300 | +0.23(+1.39%) |