Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.25 | 13.69 | 13.25 | 13.40 | 85,600 | -0.11(-0.81%) |
Mar 30, 2004 | 13.41 | 13.75 | 13.26 | 13.51 | 182,800 | +0.17(+1.27%) |
Mar 29, 2004 | 13.56 | 14.00 | 13.25 | 13.34 | 184,700 | -0.09(-0.67%) |
Mar 26, 2004 | 13.00 | 13.63 | 12.96 | 13.43 | 119,700 | +0.37(+2.83%) |
Mar 25, 2004 | 13.20 | 13.29 | 12.87 | 13.06 | 232,100 | +0.13(+1.01%) |
Mar 24, 2004 | 12.78 | 13.35 | 12.67 | 12.93 | 143,700 | +0.09(+0.70%) |
Mar 23, 2004 | 13.14 | 13.74 | 12.84 | 12.84 | 145,000 | -0.34(-2.58%) |
Mar 22, 2004 | 13.55 | 13.62 | 12.64 | 13.18 | 273,800 | -0.46(-3.37%) |
Mar 19, 2004 | 14.05 | 14.11 | 13.62 | 13.64 | 213,700 | -0.46(-3.26%) |
Mar 18, 2004 | 14.01 | 14.10 | 13.40 | 14.10 | 277,600 | +0.22(+1.59%) |
Mar 17, 2004 | 13.08 | 14.10 | 12.76 | 13.88 | 293,200 | +0.88(+6.77%) |
Mar 16, 2004 | 13.91 | 14.19 | 12.25 | 13.00 | 560,600 | -0.79(-5.73%) |
Mar 15, 2004 | 14.69 | 14.69 | 13.58 | 13.79 | 499,800 | -0.90(-6.13%) |
Mar 12, 2004 | 14.81 | 15.45 | 14.42 | 14.69 | 231,600 | -0.02(-0.14%) |
Mar 11, 2004 | 14.35 | 15.34 | 14.15 | 14.71 | 354,400 | -0.05(-0.34%) |
Mar 10, 2004 | 15.49 | 15.70 | 14.75 | 14.76 | 327,500 | -0.64(-4.16%) |
Mar 09, 2004 | 16.83 | 16.95 | 15.22 | 15.40 | 652,400 | -1.35(-8.06%) |
Mar 08, 2004 | 14.70 | 17.20 | 14.70 | 16.75 | 1,529,400 | +1.90(+12.79%) |
Mar 05, 2004 | 14.68 | 15.00 | 14.56 | 14.85 | 112,500 | +0.15(+1.03%) |
Mar 04, 2004 | 14.80 | 15.11 | 14.51 | 14.70 | 161,600 | -0.10(-0.68%) |
Mar 03, 2004 | 14.74 | 14.88 | 14.50 | 14.80 | 80,900 | -0.01(-0.07%) |
Mar 02, 2004 | 14.59 | 15.25 | 14.35 | 14.81 | 129,100 | +0.20(+1.37%) |
Mar 01, 2004 | 14.60 | 14.99 | 14.50 | 14.61 | 181,600 | -0.09(-0.61%) |
Feb 27, 2004 | 15.45 | 15.50 | 14.30 | 14.70 | 285,000 | -0.61(-3.98%) |
Feb 26, 2004 | 15.03 | 15.57 | 14.67 | 15.31 | 247,800 | +0.37(+2.48%) |
Feb 25, 2004 | 14.86 | 15.11 | 14.68 | 14.94 | 169,400 | +0.18(+1.22%) |
Feb 24, 2004 | 13.95 | 14.80 | 13.84 | 14.76 | 213,300 | +0.60(+4.24%) |
Feb 23, 2004 | 14.49 | 14.49 | 13.90 | 14.16 | 113,900 | -0.04(-0.28%) |
Feb 20, 2004 | 14.19 | 14.41 | 13.90 | 14.20 | 149,000 | +0.08(+0.57%) |
Feb 19, 2004 | 14.83 | 14.91 | 14.12 | 14.12 | 153,700 | -0.36(-2.49%) |
Feb 18, 2004 | 14.83 | 15.15 | 14.45 | 14.48 | 128,300 | -0.32(-2.16%) |
Feb 17, 2004 | 14.58 | 14.90 | 14.28 | 14.80 | 130,400 | +0.44(+3.06%) |
Feb 13, 2004 | 14.77 | 14.95 | 14.20 | 14.36 | 139,700 | -0.47(-3.16%) |
Feb 12, 2004 | 15.31 | 15.58 | 14.62 | 14.83 | 135,100 | -0.47(-3.08%) |
Feb 11, 2004 | 14.05 | 15.60 | 14.04 | 15.30 | 441,300 | +1.00(+6.99%) |
Feb 10, 2004 | 14.66 | 14.79 | 13.91 | 14.30 | 138,800 | -0.46(-3.12%) |
Feb 09, 2004 | 14.65 | 15.07 | 14.65 | 14.76 | 254,400 | -0.04(-0.27%) |
Feb 06, 2004 | 14.02 | 14.80 | 13.70 | 14.80 | 253,700 | +1.09(+7.95%) |
Feb 05, 2004 | 14.01 | 14.27 | 13.57 | 13.71 | 195,400 | -0.19(-1.37%) |
Feb 04, 2004 | 14.05 | 14.32 | 13.80 | 13.90 | 103,900 | -0.38(-2.66%) |
Feb 03, 2004 | 14.90 | 14.90 | 14.10 | 14.28 | 137,700 | -0.32(-2.19%) |
Feb 02, 2004 | 14.65 | 15.00 | 14.43 | 14.60 | 212,500 | +0.08(+0.55%) |
Jan 30, 2004 | 14.17 | 14.65 | 13.89 | 14.52 | 177,700 | +0.70(+5.07%) |
Jan 29, 2004 | 14.65 | 15.00 | 13.50 | 13.82 | 425,200 | -0.93(-6.31%) |
Jan 28, 2004 | 15.03 | 15.38 | 14.75 | 14.75 | 166,000 | -0.35(-2.31%) |
Jan 27, 2004 | 15.03 | 15.39 | 14.90 | 15.10 | 109,300 | -0.18(-1.18%) |
Jan 26, 2004 | 14.49 | 15.40 | 14.49 | 15.28 | 185,900 | +0.29(+1.93%) |
Jan 23, 2004 | 14.96 | 15.20 | 14.40 | 14.99 | 235,800 | +0.15(+1.01%) |
Jan 22, 2004 | 16.37 | 16.37 | 14.67 | 14.84 | 522,600 | -1.31(-8.11%) |
Jan 21, 2004 | 15.78 | 16.87 | 15.78 | 16.15 | 583,800 | -0.43(-2.59%) |
Jan 20, 2004 | 15.10 | 16.68 | 15.10 | 16.58 | 759,700 | +1.46(+9.65%) |
Jan 16, 2004 | 14.11 | 15.30 | 14.11 | 15.12 | 912,300 | +1.22(+8.78%) |
Jan 15, 2004 | 13.86 | 14.24 | 13.60 | 13.90 | 240,556 | -0.08(-0.57%) |
Jan 14, 2004 | 13.71 | 14.31 | 13.71 | 13.98 | 237,781 | +0.18(+1.30%) |
Jan 13, 2004 | 14.75 | 14.75 | 13.63 | 13.80 | 418,717 | -0.70(-4.83%) |
Jan 12, 2004 | 14.43 | 14.90 | 14.26 | 14.50 | 361,888 | +0.08(+0.55%) |
Jan 09, 2004 | 14.81 | 15.20 | 14.25 | 14.42 | 354,430 | -0.57(-3.80%) |
Jan 08, 2004 | 15.33 | 15.33 | 14.85 | 14.99 | 279,980 | -0.02(-0.13%) |
Jan 07, 2004 | 15.28 | 15.50 | 14.75 | 15.01 | 360,595 | -0.39(-2.53%) |
Jan 06, 2004 | 14.63 | 16.00 | 14.25 | 15.40 | 1,024,600 | +1.15(+8.08%) |
Jan 05, 2004 | 14.40 | 14.50 | 14.11 | 14.25 | 369,100 | -0.01(-0.08%) |