Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.47 | 13.66 | 13.32 | 13.66 | 3,920 | +0.38(+2.89%) |
Mar 30, 2004 | 13.55 | 13.55 | 13.14 | 13.27 | 17,886 | -0.39(-2.87%) |
Mar 29, 2004 | 13.48 | 13.66 | 13.36 | 13.66 | 8,208 | +0.04(+0.30%) |
Mar 26, 2004 | 13.37 | 13.65 | 13.37 | 13.62 | 10,903 | +0.35(+2.64%) |
Mar 25, 2004 | 13.13 | 13.31 | 13.06 | 13.27 | 10,290 | +0.24(+1.82%) |
Mar 24, 2004 | 13.08 | 13.34 | 12.86 | 13.04 | 19,968 | -0.07(-0.56%) |
Mar 23, 2004 | 13.08 | 13.37 | 13.08 | 13.11 | 10,780 | -0.16(-1.17%) |
Mar 22, 2004 | 13.55 | 13.63 | 13.15 | 13.26 | 10,413 | -0.42(-3.10%) |
Mar 19, 2004 | 13.48 | 14.19 | 13.48 | 13.69 | 13,230 | +0.20(+1.51%) |
Mar 18, 2004 | 13.51 | 13.57 | 13.48 | 13.48 | 2,695 | -0.02(-0.18%) |
Mar 17, 2004 | 13.65 | 13.65 | 13.48 | 13.51 | 3,307 | -0.21(-1.55%) |
Mar 16, 2004 | 13.08 | 14.26 | 13.08 | 13.72 | 23,766 | +0.45(+3.38%) |
Mar 15, 2004 | 13.85 | 13.85 | 13.14 | 13.27 | 15,680 | -0.38(-2.81%) |
Mar 12, 2004 | 13.48 | 13.84 | 13.26 | 13.66 | 29,279 | +0.03(+0.24%) |
Mar 11, 2004 | 14.70 | 14.90 | 12.99 | 13.62 | 71,054 | -1.15(-7.79%) |
Mar 10, 2004 | 15.59 | 15.59 | 14.69 | 14.77 | 31,484 | -0.38(-2.53%) |
Mar 09, 2004 | 15.58 | 15.66 | 14.70 | 15.16 | 42,755 | -0.33(-2.10%) |
Mar 08, 2004 | 15.31 | 16.08 | 14.68 | 15.48 | 146,518 | +0.92(+6.33%) |
Mar 05, 2004 | 13.89 | 14.68 | 13.79 | 14.56 | 22,663 | +0.79(+5.75%) |
Mar 04, 2004 | 13.27 | 13.86 | 13.27 | 13.77 | 10,903 | +0.33(+2.43%) |
Mar 03, 2004 | 13.66 | 13.66 | 13.34 | 13.44 | 8,575 | -0.10(-0.72%) |
Mar 02, 2004 | 13.79 | 13.79 | 13.33 | 13.54 | 11,883 | -0.01(-0.06%) |
Mar 01, 2004 | 13.88 | 13.99 | 13.40 | 13.55 | 18,008 | -0.33(-2.35%) |
Feb 27, 2004 | 14.04 | 14.04 | 13.84 | 13.88 | 16,906 | +0.16(+1.19%) |
Feb 26, 2004 | 13.48 | 13.71 | 13.29 | 13.71 | 4,410 | +0.07(+0.48%) |
Feb 25, 2004 | 13.55 | 13.65 | 13.55 | 13.65 | 5,635 | -0.02(-0.11%) |
Feb 24, 2004 | 13.88 | 13.88 | 13.56 | 13.66 | 5,145 | -0.20(-1.42%) |
Feb 23, 2004 | 13.50 | 13.87 | 12.94 | 13.86 | 29,891 | +0.16(+1.14%) |
Feb 20, 2004 | 13.84 | 13.89 | 13.40 | 13.70 | 14,333 | -0.24(-1.71%) |
Feb 19, 2004 | 13.88 | 13.96 | 13.83 | 13.94 | 10,045 | +0.14(+1.00%) |
Feb 18, 2004 | 13.91 | 14.07 | 13.71 | 13.80 | 20,703 | -0.30(-2.14%) |
Feb 17, 2004 | 13.91 | 14.11 | 13.91 | 14.11 | 9,555 | -0.02(-0.17%) |
Feb 13, 2004 | 14.28 | 14.28 | 13.95 | 14.13 | 20,336 | -0.11(-0.80%) |
Feb 12, 2004 | 14.00 | 14.45 | 14.00 | 14.24 | 13,108 | +0.22(+1.57%) |
Feb 11, 2004 | 14.01 | 14.06 | 13.88 | 14.02 | 13,598 | +0.11(+0.76%) |
Feb 10, 2004 | 13.54 | 13.92 | 13.54 | 13.92 | 25,359 | +0.04(+0.29%) |
Feb 09, 2004 | 13.30 | 13.88 | 12.86 | 13.88 | 27,809 | +0.70(+5.33%) |
Feb 06, 2004 | 12.82 | 13.17 | 12.48 | 13.17 | 11,148 | +0.40(+3.13%) |
Feb 05, 2004 | 12.73 | 12.77 | 12.49 | 12.77 | 17,518 | -0.15(-1.13%) |
Feb 04, 2004 | 13.40 | 13.40 | 12.68 | 12.92 | 9,065 | -0.49(-3.66%) |
Feb 03, 2004 | 12.81 | 14.06 | 12.70 | 13.41 | 43,490 | +0.65(+5.06%) |
Feb 02, 2004 | 11.80 | 12.77 | 11.80 | 12.77 | 38,099 | +0.78(+6.53%) |
Jan 30, 2004 | 11.48 | 12.13 | 11.44 | 11.98 | 23,521 | +0.43(+3.75%) |
Jan 29, 2004 | 11.75 | 11.75 | 11.44 | 11.55 | 23,766 | -0.18(-1.53%) |
Jan 28, 2004 | 11.52 | 11.77 | 11.43 | 11.73 | 43,735 | +0.09(+0.77%) |
Jan 27, 2004 | 11.48 | 11.75 | 11.43 | 11.64 | 34,424 | -0.02(-0.14%) |
Jan 26, 2004 | 12.09 | 12.11 | 11.28 | 11.66 | 74,362 | -0.51(-4.16%) |
Jan 23, 2004 | 12.36 | 12.48 | 12.15 | 12.16 | 26,216 | +0.09(+0.74%) |
Jan 22, 2004 | 11.88 | 12.28 | 11.88 | 12.07 | 20,458 | +0.15(+1.22%) |
Jan 21, 2004 | 11.86 | 12.49 | 11.86 | 11.93 | 34,179 | -0.06(-0.53%) |
Jan 20, 2004 | 12.12 | 12.24 | 11.84 | 11.99 | 72,279 | -0.43(-3.43%) |
Jan 16, 2004 | 12.91 | 12.91 | 12.34 | 12.42 | 56,108 | -0.60(-4.63%) |
Jan 15, 2004 | 13.08 | 13.26 | 12.91 | 13.02 | 41,737 | -0.24(-1.85%) |
Jan 14, 2004 | 13.54 | 13.78 | 13.14 | 13.26 | 14,083 | -0.27(-1.99%) |
Jan 13, 2004 | 13.47 | 13.58 | 13.36 | 13.53 | 31,337 | +0.06(+0.42%) |
Jan 12, 2004 | 13.47 | 13.75 | 13.26 | 13.48 | 28,201 | +0.09(+0.68%) |
Jan 09, 2004 | 13.57 | 13.65 | 13.20 | 13.39 | 11,184 | -0.06(-0.43%) |
Jan 08, 2004 | 13.16 | 13.44 | 13.16 | 13.44 | 11,050 | +0.12(+0.92%) |
Jan 07, 2004 | 13.93 | 13.93 | 13.08 | 13.32 | 38,880 | -0.46(-3.32%) |
Jan 06, 2004 | 13.89 | 14.20 | 13.70 | 13.78 | 29,401 | -0.19(-1.34%) |
Jan 05, 2004 | 14.36 | 14.37 | 13.84 | 13.97 | 55,495 | -0.58(-3.98%) |