Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.14 | 14.19 | 14.11 | 14.19 | 2,437,978 | +0.17(+1.24%) |
Mar 30, 2004 | 13.94 | 14.03 | 13.93 | 14.01 | 2,872,139 | +0.17(+1.23%) |
Mar 29, 2004 | 13.87 | 13.88 | 13.84 | 13.84 | 1,417,515 | +0.18(+1.28%) |
Mar 26, 2004 | 13.70 | 13.73 | 13.67 | 13.67 | 2,616,095 | -0.03(-0.18%) |
Mar 25, 2004 | 13.60 | 13.70 | 13.58 | 13.69 | 2,369,947 | +0.13(+0.98%) |
Mar 24, 2004 | 13.60 | 13.63 | 13.55 | 13.56 | 1,222,081 | +0.01(+0.08%) |
Mar 23, 2004 | 13.50 | 13.57 | 13.50 | 13.55 | 1,793,540 | +0.13(+1.01%) |
Mar 22, 2004 | 13.73 | 13.73 | 13.34 | 13.42 | 4,581,569 | -0.22(-1.60%) |
Mar 19, 2004 | 13.87 | 13.87 | 13.63 | 13.63 | 3,332,275 | -0.18(-1.32%) |
Mar 18, 2004 | 13.77 | 13.82 | 13.70 | 13.82 | 1,632,740 | +0.08(+0.59%) |
Mar 17, 2004 | 13.70 | 13.76 | 13.67 | 13.74 | 5,359,595 | +0.19(+1.37%) |
Mar 16, 2004 | 13.45 | 13.55 | 13.44 | 13.55 | 3,238,269 | +0.17(+1.24%) |
Mar 15, 2004 | 13.53 | 13.56 | 13.38 | 13.38 | 2,924,090 | -0.25(-1.87%) |
Mar 12, 2004 | 13.54 | 13.67 | 13.54 | 13.64 | 2,467,665 | +0.11(+0.84%) |
Mar 11, 2004 | 13.65 | 13.68 | 13.53 | 13.53 | 5,266,825 | -0.30(-2.16%) |
Mar 10, 2004 | 14.16 | 14.16 | 13.80 | 13.82 | 5,320,013 | -0.32(-2.29%) |
Mar 09, 2004 | 14.29 | 14.29 | 14.07 | 14.15 | 1,575,842 | -0.09(-0.65%) |
Mar 08, 2004 | 14.44 | 14.47 | 14.24 | 14.24 | 1,864,045 | -0.14(-0.96%) |
Mar 05, 2004 | 14.33 | 14.40 | 14.27 | 14.38 | 1,433,595 | +0.05(+0.37%) |
Mar 04, 2004 | 14.27 | 14.33 | 14.25 | 14.33 | 1,151,577 | +0.10(+0.68%) |
Mar 03, 2004 | 14.23 | 14.24 | 14.13 | 14.23 | 2,799,160 | -0.09(-0.62%) |
Mar 02, 2004 | 14.45 | 14.45 | 14.32 | 14.32 | 1,505,337 | -0.11(-0.80%) |
Mar 01, 2004 | 14.22 | 14.45 | 14.21 | 14.43 | 2,045,873 | +0.32(+2.28%) |
Feb 27, 2004 | 14.07 | 14.14 | 14.03 | 14.11 | 2,903,062 | +0.20(+1.42%) |
Feb 26, 2004 | 13.92 | 13.92 | 13.86 | 13.91 | 1,979,079 | +0.07(+0.50%) |
Feb 25, 2004 | 13.74 | 13.85 | 13.72 | 13.84 | 1,034,069 | +0.15(+1.09%) |
Feb 24, 2004 | 13.74 | 13.74 | 13.66 | 13.70 | 1,306,192 | -0.07(-0.53%) |
Feb 23, 2004 | 13.97 | 13.99 | 13.75 | 13.77 | 1,880,125 | -0.12(-0.87%) |
Feb 20, 2004 | 13.91 | 13.92 | 13.77 | 13.89 | 3,887,654 | -0.16(-1.12%) |
Feb 19, 2004 | 14.17 | 14.21 | 14.05 | 14.05 | 1,672,322 | -0.12(-0.87%) |
Feb 18, 2004 | 14.38 | 14.38 | 14.16 | 14.17 | 1,229,503 | -0.20(-1.36%) |
Feb 17, 2004 | 14.28 | 14.37 | 14.21 | 14.37 | 4,610,018 | +0.28(+2.01%) |
Feb 13, 2004 | 14.23 | 14.24 | 14.07 | 14.08 | 1,343,300 | +0.01(+0.07%) |
Feb 12, 2004 | 14.15 | 14.15 | 14.04 | 14.07 | 3,517,814 | -0.01(-0.05%) |
Feb 11, 2004 | 13.91 | 14.10 | 13.87 | 14.08 | 4,110,301 | +0.22(+1.55%) |
Feb 10, 2004 | 13.88 | 13.90 | 13.83 | 13.87 | 914,087 | -0.01(-0.09%) |
Feb 09, 2004 | 13.82 | 13.95 | 13.74 | 13.88 | 1,212,186 | +0.20(+1.44%) |
Feb 06, 2004 | 13.52 | 13.72 | 13.50 | 13.68 | 2,567,855 | +0.30(+2.28%) |
Feb 05, 2004 | 13.34 | 13.40 | 13.32 | 13.38 | 2,424,372 | -0.00(-0.03%) |
Feb 04, 2004 | 13.43 | 13.45 | 13.38 | 13.38 | 1,557,288 | -0.12(-0.90%) |
Feb 03, 2004 | 13.59 | 13.59 | 13.48 | 13.50 | 1,293,823 | -0.08(-0.56%) |
Feb 02, 2004 | 13.59 | 13.60 | 13.52 | 13.58 | 2,014,950 | +0.00(+0.02%) |
Jan 30, 2004 | 13.50 | 13.58 | 13.47 | 13.57 | 1,943,208 | -0.02(-0.14%) |
Jan 29, 2004 | 13.76 | 13.78 | 13.36 | 13.59 | 4,240,178 | -0.22(-1.57%) |
Jan 28, 2004 | 14.08 | 14.10 | 13.79 | 13.81 | 3,337,223 | -0.20(-1.41%) |
Jan 27, 2004 | 14.11 | 14.15 | 13.99 | 14.01 | 3,878,996 | -0.07(-0.51%) |
Jan 26, 2004 | 14.02 | 14.08 | 13.96 | 14.08 | 2,675,468 | +0.09(+0.66%) |
Jan 23, 2004 | 14.03 | 14.03 | 13.95 | 13.99 | 1,115,706 | -0.02(-0.17%) |
Jan 22, 2004 | 14.00 | 14.05 | 13.90 | 14.01 | 2,199,252 | -0.04(-0.25%) |
Jan 21, 2004 | 14.02 | 14.10 | 13.95 | 14.05 | 1,731,694 | +0.02(+0.13%) |
Jan 20, 2004 | 13.91 | 14.04 | 13.75 | 14.03 | 2,080,507 | +0.40(+2.91%) |
Jan 16, 2004 | 13.56 | 13.63 | 13.54 | 13.63 | 2,334,077 | +0.06(+0.43%) |
Jan 15, 2004 | 13.80 | 13.80 | 13.55 | 13.57 | 1,920,944 | -0.28(-2.04%) |
Jan 14, 2004 | 13.79 | 13.88 | 13.78 | 13.86 | 1,580,789 | +0.02(+0.16%) |
Jan 13, 2004 | 13.94 | 13.95 | 13.79 | 13.83 | 1,871,467 | -0.08(-0.57%) |
Jan 12, 2004 | 13.96 | 13.97 | 13.86 | 13.91 | 2,409,529 | -0.01(-0.09%) |
Jan 09, 2004 | 13.96 | 14.04 | 13.92 | 13.92 | 1,572,131 | -0.03(-0.18%) |
Jan 08, 2004 | 13.93 | 13.96 | 13.91 | 13.95 | 1,584,500 | +0.05(+0.38%) |
Jan 07, 2004 | 13.78 | 13.89 | 13.78 | 13.90 | 1,478,125 | +0.03(+0.23%) |
Jan 06, 2004 | 14.02 | 14.02 | 13.84 | 13.87 | 5,190,136 | -0.16(-1.13%) |
Jan 05, 2004 | 13.92 | 14.02 | 13.82 | 14.02 | 4,097,931 | +0.48(+3.51%) |