Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.21 | 13.28 | 12.93 | 13.28 | 94,119 | +0.00(+0.00%) |
Mar 30, 2004 | 12.79 | 13.46 | 12.68 | 13.28 | 12,730 | +0.41(+3.15%) |
Mar 29, 2004 | 13.05 | 13.48 | 12.79 | 12.88 | 11,586 | -0.31(-2.38%) |
Mar 26, 2004 | 13.27 | 13.38 | 13.19 | 13.19 | 27,463 | -0.04(-0.32%) |
Mar 25, 2004 | 12.81 | 13.33 | 12.81 | 13.23 | 28,464 | +0.56(+4.41%) |
Mar 24, 2004 | 12.56 | 12.93 | 12.56 | 12.67 | 12,444 | -0.07(-0.55%) |
Mar 23, 2004 | 12.51 | 12.74 | 12.51 | 12.74 | 9,440 | +0.01(+0.05%) |
Mar 22, 2004 | 13.07 | 13.07 | 12.30 | 12.74 | 21,455 | +0.01(+0.05%) |
Mar 19, 2004 | 13.01 | 13.10 | 12.66 | 12.73 | 13,159 | -0.29(-2.20%) |
Mar 18, 2004 | 12.86 | 13.07 | 12.61 | 13.02 | 7,437 | +0.18(+1.42%) |
Mar 17, 2004 | 12.34 | 12.84 | 12.34 | 12.84 | 13,588 | +0.12(+0.93%) |
Mar 16, 2004 | 12.41 | 12.78 | 12.41 | 12.72 | 10,727 | +0.23(+1.85%) |
Mar 15, 2004 | 13.18 | 13.18 | 12.49 | 12.49 | 80,673 | -0.66(-5.00%) |
Mar 12, 2004 | 12.72 | 13.14 | 12.46 | 13.14 | 86,395 | +0.35(+2.73%) |
Mar 11, 2004 | 12.83 | 13.18 | 12.72 | 12.79 | 16,878 | -0.03(-0.27%) |
Mar 10, 2004 | 12.78 | 12.93 | 12.77 | 12.83 | 224,855 | -0.10(-0.81%) |
Mar 09, 2004 | 13.08 | 13.24 | 12.73 | 12.93 | 11,586 | -0.31(-2.37%) |
Mar 08, 2004 | 13.67 | 13.67 | 13.25 | 13.25 | 5,435 | -0.23(-1.71%) |
Mar 05, 2004 | 13.43 | 13.79 | 13.35 | 13.48 | 39,049 | -0.15(-1.08%) |
Mar 04, 2004 | 12.56 | 13.74 | 12.28 | 13.63 | 88,111 | +1.09(+8.70%) |
Mar 03, 2004 | 12.58 | 12.88 | 12.51 | 12.54 | 44,198 | -0.06(-0.44%) |
Mar 02, 2004 | 12.69 | 12.91 | 12.58 | 12.59 | 24,030 | +0.03(+0.28%) |
Mar 01, 2004 | 12.48 | 12.67 | 12.48 | 12.56 | 1,716 | -0.03(-0.28%) |
Feb 27, 2004 | 12.56 | 12.77 | 12.56 | 12.59 | 9,154 | -0.21(-1.64%) |
Feb 26, 2004 | 12.47 | 12.81 | 12.34 | 12.80 | 30,610 | +0.14(+1.10%) |
Feb 25, 2004 | 12.58 | 12.66 | 12.41 | 12.66 | 22,313 | +0.00(+0.00%) |
Feb 24, 2004 | 12.50 | 12.72 | 12.50 | 12.66 | 29,894 | -0.01(-0.10%) |
Feb 23, 2004 | 12.37 | 12.73 | 12.16 | 12.67 | 33,900 | +0.04(+0.33%) |
Feb 20, 2004 | 12.45 | 12.72 | 12.42 | 12.63 | 30,467 | +0.02(+0.17%) |
Feb 19, 2004 | 12.37 | 12.74 | 12.37 | 12.61 | 20,883 | +0.01(+0.11%) |
Feb 18, 2004 | 12.28 | 12.81 | 12.23 | 12.60 | 54,211 | -0.13(-0.99%) |
Feb 17, 2004 | 12.58 | 12.85 | 12.40 | 12.72 | 32,183 | +0.43(+3.47%) |
Feb 13, 2004 | 12.20 | 12.31 | 12.20 | 12.30 | 46,058 | +0.10(+0.80%) |
Feb 12, 2004 | 12.23 | 12.24 | 12.15 | 12.20 | 51,350 | +0.00(+0.00%) |
Feb 11, 2004 | 12.23 | 12.36 | 12.11 | 12.20 | 25,317 | -0.08(-0.63%) |
Feb 10, 2004 | 12.23 | 12.51 | 12.09 | 12.28 | 76,525 | +0.04(+0.34%) |
Feb 09, 2004 | 11.93 | 12.30 | 11.93 | 12.23 | 118,006 | +0.21(+1.74%) |
Feb 06, 2004 | 12.93 | 12.93 | 11.71 | 12.02 | 390,780 | -0.20(-1.65%) |
Feb 05, 2004 | 12.23 | 12.41 | 11.83 | 12.23 | 271,629 | +0.03(+0.23%) |
Feb 04, 2004 | 13.28 | 13.28 | 12.14 | 12.20 | 729,637 | -2.55(-17.26%) |
Feb 03, 2004 | 14.92 | 15.31 | 14.74 | 14.74 | 30,181 | -0.01(-0.10%) |
Feb 02, 2004 | 14.93 | 14.93 | 14.72 | 14.76 | 43,197 | -0.21(-1.40%) |
Jan 30, 2004 | 14.99 | 15.22 | 14.79 | 14.97 | 7,867 | -0.02(-0.14%) |
Jan 29, 2004 | 14.49 | 14.99 | 14.49 | 14.99 | 17,021 | +0.27(+1.85%) |
Jan 28, 2004 | 14.81 | 15.18 | 14.50 | 14.72 | 6,293 | +0.01(+0.10%) |
Jan 27, 2004 | 14.68 | 14.76 | 14.55 | 14.70 | 26,748 | -0.50(-3.31%) |
Jan 26, 2004 | 15.31 | 15.31 | 14.56 | 15.21 | 6,865 | +0.11(+0.74%) |
Jan 23, 2004 | 14.95 | 15.27 | 14.91 | 15.09 | 6,007 | -0.08(-0.55%) |
Jan 22, 2004 | 14.96 | 15.31 | 14.96 | 15.18 | 37,619 | +0.22(+1.45%) |
Jan 21, 2004 | 15.24 | 15.24 | 14.79 | 14.96 | 21,169 | -0.28(-1.84%) |
Jan 20, 2004 | 15.16 | 15.24 | 14.79 | 15.24 | 25,317 | +0.22(+1.49%) |
Jan 16, 2004 | 15.03 | 15.04 | 14.74 | 15.02 | 28,178 | +0.02(+0.14%) |
Jan 15, 2004 | 14.33 | 15.03 | 14.33 | 15.00 | 25,492 | +0.27(+1.85%) |
Jan 14, 2004 | 14.23 | 15.38 | 14.09 | 14.72 | 79,934 | +0.73(+5.19%) |
Jan 13, 2004 | 14.04 | 14.42 | 13.91 | 14.00 | 24,885 | -0.06(-0.45%) |
Jan 12, 2004 | 14.04 | 14.43 | 13.98 | 14.06 | 14,019 | -0.20(-1.37%) |
Jan 09, 2004 | 14.11 | 14.39 | 13.74 | 14.25 | 39,239 | +0.08(+0.54%) |
Jan 08, 2004 | 14.89 | 14.93 | 13.70 | 14.18 | 183,384 | -1.03(-6.76%) |
Jan 07, 2004 | 14.91 | 15.21 | 14.83 | 15.21 | 24,955 | +0.09(+0.60%) |
Jan 06, 2004 | 14.62 | 15.11 | 14.62 | 15.11 | 64,224 | +0.52(+3.54%) |
Jan 05, 2004 | 14.33 | 14.60 | 14.06 | 14.60 | 25,174 | +0.32(+2.25%) |