Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.07 | 14.20 | 13.99 | 14.05 | 2,633,065 | -0.00(-0.03%) |
Mar 30, 2004 | 13.73 | 14.16 | 13.67 | 14.06 | 2,605,431 | +0.34(+2.49%) |
Mar 29, 2004 | 13.66 | 13.83 | 13.66 | 13.72 | 2,574,508 | +0.06(+0.43%) |
Mar 26, 2004 | 13.91 | 13.91 | 13.59 | 13.66 | 2,620,125 | -0.25(-1.80%) |
Mar 25, 2004 | 14.02 | 14.14 | 13.91 | 13.91 | 955,325 | -0.05(-0.39%) |
Mar 24, 2004 | 14.21 | 14.21 | 13.88 | 13.96 | 1,213,894 | -0.36(-2.55%) |
Mar 23, 2004 | 14.35 | 14.42 | 14.18 | 14.33 | 1,085,377 | -0.03(-0.19%) |
Mar 22, 2004 | 14.45 | 14.45 | 14.14 | 14.35 | 1,540,669 | -0.01(-0.06%) |
Mar 19, 2004 | 14.59 | 14.63 | 14.33 | 14.36 | 865,187 | -0.24(-1.62%) |
Mar 18, 2004 | 14.55 | 14.63 | 14.29 | 14.60 | 1,133,187 | +0.11(+0.79%) |
Mar 17, 2004 | 14.57 | 14.73 | 14.25 | 14.49 | 2,649,075 | +0.02(+0.13%) |
Mar 16, 2004 | 14.63 | 14.68 | 14.43 | 14.47 | 1,136,477 | -0.08(-0.53%) |
Mar 15, 2004 | 14.88 | 14.88 | 14.45 | 14.55 | 1,603,393 | -0.33(-2.21%) |
Mar 12, 2004 | 14.68 | 14.94 | 14.63 | 14.87 | 1,205,779 | +0.30(+2.07%) |
Mar 11, 2004 | 14.80 | 14.83 | 14.52 | 14.57 | 1,257,318 | -0.22(-1.51%) |
Mar 10, 2004 | 15.05 | 15.12 | 14.79 | 14.80 | 940,192 | -0.21(-1.40%) |
Mar 09, 2004 | 15.07 | 15.09 | 14.91 | 15.01 | 739,960 | -0.14(-0.90%) |
Mar 08, 2004 | 15.21 | 15.31 | 15.11 | 15.14 | 1,086,912 | -0.01(-0.09%) |
Mar 05, 2004 | 15.31 | 15.47 | 15.14 | 15.16 | 1,034,716 | -0.16(-1.01%) |
Mar 04, 2004 | 15.05 | 15.40 | 15.05 | 15.31 | 2,733,071 | +0.48(+3.26%) |
Mar 03, 2004 | 15.32 | 15.43 | 14.77 | 14.83 | 4,953,171 | -0.56(-3.64%) |
Mar 02, 2004 | 15.32 | 15.59 | 15.25 | 15.39 | 1,580,584 | +0.17(+1.11%) |
Mar 01, 2004 | 15.39 | 15.50 | 14.72 | 15.22 | 5,659,576 | -0.87(-5.41%) |
Feb 27, 2004 | 15.98 | 16.18 | 15.86 | 16.09 | 941,946 | +0.09(+0.54%) |
Feb 26, 2004 | 15.75 | 16.00 | 15.69 | 16.00 | 1,023,750 | +0.16(+1.04%) |
Feb 25, 2004 | 15.83 | 15.87 | 15.55 | 15.84 | 1,067,832 | +0.01(+0.06%) |
Feb 24, 2004 | 15.39 | 16.16 | 15.07 | 15.83 | 2,119,216 | +0.41(+2.69%) |
Feb 23, 2004 | 15.81 | 15.85 | 15.35 | 15.42 | 1,568,741 | -0.37(-2.37%) |
Feb 20, 2004 | 16.06 | 16.06 | 15.64 | 15.79 | 1,497,465 | -0.28(-1.76%) |
Feb 19, 2004 | 16.35 | 16.41 | 16.07 | 16.07 | 1,101,387 | -0.26(-1.56%) |
Feb 18, 2004 | 16.28 | 16.41 | 16.06 | 16.33 | 1,008,617 | +0.19(+1.16%) |
Feb 17, 2004 | 16.10 | 16.31 | 16.07 | 16.14 | 672,631 | +0.09(+0.57%) |
Feb 13, 2004 | 16.00 | 16.18 | 15.92 | 16.05 | 1,260,388 | +0.09(+0.57%) |
Feb 12, 2004 | 15.94 | 16.10 | 15.84 | 15.96 | 1,279,468 | +0.08(+0.49%) |
Feb 11, 2004 | 15.73 | 15.90 | 15.62 | 15.88 | 1,853,409 | +0.16(+0.99%) |
Feb 10, 2004 | 15.90 | 15.97 | 15.66 | 15.73 | 883,390 | -0.20(-1.23%) |
Feb 09, 2004 | 15.96 | 16.03 | 15.87 | 15.92 | 615,390 | +0.01(+0.09%) |
Feb 06, 2004 | 15.71 | 16.11 | 15.57 | 15.91 | 758,163 | +0.08(+0.52%) |
Feb 05, 2004 | 16.12 | 16.12 | 15.69 | 15.83 | 1,103,141 | -0.25(-1.53%) |
Feb 04, 2004 | 16.15 | 16.32 | 16.05 | 16.07 | 979,887 | -0.12(-0.76%) |
Feb 03, 2004 | 16.12 | 16.27 | 15.89 | 16.20 | 1,248,107 | +0.08(+0.48%) |
Feb 02, 2004 | 16.39 | 16.39 | 16.12 | 16.12 | 1,547,029 | -0.23(-1.39%) |
Jan 30, 2004 | 16.57 | 16.65 | 16.14 | 16.35 | 1,746,165 | -0.22(-1.32%) |
Jan 29, 2004 | 16.41 | 16.63 | 16.25 | 16.57 | 1,047,436 | +0.05(+0.28%) |
Jan 28, 2004 | 17.08 | 17.08 | 16.48 | 16.52 | 1,216,087 | -0.56(-3.26%) |
Jan 27, 2004 | 17.33 | 17.33 | 17.06 | 17.08 | 1,621,376 | +0.17(+1.03%) |
Jan 26, 2004 | 16.85 | 16.92 | 16.64 | 16.90 | 689,737 | +0.02(+0.14%) |
Jan 23, 2004 | 16.87 | 16.92 | 16.78 | 16.88 | 603,109 | +0.03(+0.16%) |
Jan 22, 2004 | 16.78 | 16.98 | 16.78 | 16.85 | 837,992 | +0.00(+0.00%) |
Jan 21, 2004 | 16.73 | 16.89 | 16.67 | 16.85 | 805,534 | +0.01(+0.08%) |
Jan 20, 2004 | 16.64 | 16.87 | 16.61 | 16.84 | 736,889 | +0.30(+1.79%) |
Jan 16, 2004 | 16.52 | 16.67 | 16.44 | 16.54 | 837,554 | +0.04(+0.22%) |
Jan 15, 2004 | 16.69 | 16.85 | 16.48 | 16.51 | 1,213,236 | -0.28(-1.66%) |
Jan 14, 2004 | 16.42 | 16.93 | 16.42 | 16.78 | 1,899,903 | +0.37(+2.25%) |
Jan 13, 2004 | 16.41 | 16.50 | 16.25 | 16.41 | 1,799,239 | +0.00(+0.00%) |
Jan 12, 2004 | 15.73 | 16.57 | 15.64 | 16.41 | 4,585,603 | +1.04(+6.73%) |
Jan 09, 2004 | 15.39 | 15.59 | 15.34 | 15.38 | 1,505,579 | -0.16(-1.00%) |
Jan 08, 2004 | 15.57 | 15.73 | 15.22 | 15.53 | 4,462,350 | +0.89(+6.07%) |
Jan 07, 2004 | 14.59 | 14.68 | 14.56 | 14.65 | 1,100,290 | +0.11(+0.75%) |
Jan 06, 2004 | 14.66 | 14.73 | 14.53 | 14.54 | 1,296,355 | -0.24(-1.60%) |
Jan 05, 2004 | 15.12 | 15.28 | 14.73 | 14.77 | 1,213,236 | -0.33(-2.20%) |