Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.99 | 11.43 | 10.68 | 11.20 | 442,000 | +0.21(+1.91%) |
Mar 30, 2004 | 10.79 | 11.13 | 10.79 | 10.99 | 304,200 | +0.19(+1.76%) |
Mar 29, 2004 | 11.09 | 11.35 | 10.80 | 10.80 | 770,300 | -0.98(-8.32%) |
Mar 26, 2004 | 12.11 | 12.13 | 11.66 | 11.78 | 222,600 | -0.34(-2.81%) |
Mar 25, 2004 | 12.10 | 12.24 | 11.83 | 12.12 | 404,600 | +0.21(+1.76%) |
Mar 24, 2004 | 12.50 | 12.50 | 11.90 | 11.91 | 176,100 | -0.40(-3.25%) |
Mar 23, 2004 | 12.28 | 12.71 | 12.27 | 12.31 | 109,900 | +0.05(+0.41%) |
Mar 22, 2004 | 12.68 | 13.00 | 12.23 | 12.26 | 98,400 | -0.47(-3.69%) |
Mar 19, 2004 | 12.91 | 13.06 | 12.64 | 12.73 | 99,900 | -0.02(-0.16%) |
Mar 18, 2004 | 13.16 | 13.24 | 12.73 | 12.75 | 143,400 | -0.47(-3.56%) |
Mar 17, 2004 | 13.27 | 13.55 | 12.88 | 13.22 | 114,200 | +0.02(+0.15%) |
Mar 16, 2004 | 13.07 | 13.28 | 12.82 | 13.20 | 107,000 | +0.08(+0.61%) |
Mar 15, 2004 | 13.95 | 13.98 | 13.10 | 13.12 | 99,700 | -0.70(-5.07%) |
Mar 12, 2004 | 13.36 | 13.85 | 13.35 | 13.82 | 139,100 | +0.50(+3.75%) |
Mar 11, 2004 | 13.63 | 14.04 | 13.31 | 13.32 | 91,200 | -0.30(-2.20%) |
Mar 10, 2004 | 14.29 | 14.32 | 13.60 | 13.62 | 73,800 | -0.40(-2.86%) |
Mar 09, 2004 | 13.82 | 14.22 | 13.82 | 14.02 | 121,200 | +0.20(+1.45%) |
Mar 08, 2004 | 14.31 | 14.31 | 13.80 | 13.82 | 118,700 | -0.34(-2.40%) |
Mar 05, 2004 | 14.26 | 14.46 | 13.85 | 14.16 | 169,600 | -0.16(-1.12%) |
Mar 04, 2004 | 14.32 | 14.41 | 14.07 | 14.32 | 126,100 | -0.09(-0.62%) |
Mar 03, 2004 | 14.24 | 14.67 | 14.12 | 14.41 | 200,800 | -0.03(-0.21%) |
Mar 02, 2004 | 14.77 | 14.77 | 14.37 | 14.44 | 182,400 | -0.27(-1.84%) |
Mar 01, 2004 | 13.67 | 14.71 | 13.48 | 14.71 | 416,600 | -0.51(-3.35%) |
Feb 27, 2004 | 15.07 | 15.40 | 14.78 | 15.22 | 168,500 | +0.12(+0.79%) |
Feb 26, 2004 | 14.87 | 15.10 | 14.43 | 15.10 | 87,200 | +0.52(+3.57%) |
Feb 25, 2004 | 15.03 | 15.03 | 14.45 | 14.58 | 123,000 | -0.14(-0.95%) |
Feb 24, 2004 | 15.00 | 15.00 | 14.29 | 14.72 | 184,100 | -0.16(-1.08%) |
Feb 23, 2004 | 15.22 | 15.53 | 14.84 | 14.88 | 184,400 | -0.11(-0.73%) |
Feb 20, 2004 | 15.31 | 15.31 | 14.90 | 14.99 | 114,100 | -0.33(-2.15%) |
Feb 19, 2004 | 16.09 | 16.18 | 15.18 | 15.32 | 129,100 | -0.44(-2.79%) |
Feb 18, 2004 | 15.99 | 16.08 | 15.53 | 15.76 | 339,500 | -0.16(-1.01%) |
Feb 17, 2004 | 15.35 | 15.96 | 15.35 | 15.92 | 373,400 | +0.40(+2.58%) |
Feb 13, 2004 | 15.26 | 15.52 | 15.15 | 15.52 | 218,800 | +0.02(+0.13%) |
Feb 12, 2004 | 14.88 | 15.50 | 14.75 | 15.50 | 506,300 | +0.48(+3.20%) |
Feb 11, 2004 | 15.29 | 15.38 | 14.82 | 15.02 | 240,000 | -0.32(-2.09%) |
Feb 10, 2004 | 14.10 | 15.34 | 14.05 | 15.34 | 250,400 | +0.95(+6.60%) |
Feb 09, 2004 | 14.12 | 14.52 | 14.08 | 14.39 | 188,000 | -0.07(-0.48%) |
Feb 06, 2004 | 14.10 | 14.78 | 13.96 | 14.46 | 210,400 | -0.12(-0.82%) |
Feb 05, 2004 | 14.61 | 14.92 | 14.15 | 14.58 | 241,600 | +0.37(+2.60%) |
Feb 04, 2004 | 14.48 | 14.99 | 13.97 | 14.21 | 419,300 | -1.26(-8.14%) |
Feb 03, 2004 | 15.55 | 15.59 | 13.97 | 15.47 | 508,200 | -0.77(-4.74%) |
Feb 02, 2004 | 15.74 | 16.35 | 15.53 | 16.24 | 211,000 | +0.37(+2.33%) |
Jan 30, 2004 | 15.96 | 16.41 | 15.56 | 15.87 | 98,300 | -0.17(-1.06%) |
Jan 29, 2004 | 15.98 | 16.23 | 15.81 | 16.04 | 155,900 | -0.06(-0.37%) |
Jan 28, 2004 | 16.51 | 17.00 | 15.21 | 16.10 | 404,000 | -0.83(-4.90%) |
Jan 27, 2004 | 17.34 | 17.34 | 16.75 | 16.93 | 166,300 | -0.27(-1.58%) |
Jan 26, 2004 | 17.53 | 17.53 | 17.01 | 17.20 | 290,600 | -0.29(-1.66%) |
Jan 23, 2004 | 18.23 | 18.26 | 17.03 | 17.49 | 785,600 | +0.76(+4.54%) |
Jan 22, 2004 | 16.16 | 16.90 | 15.89 | 16.73 | 578,100 | +0.68(+4.24%) |
Jan 21, 2004 | 16.00 | 16.23 | 15.86 | 16.05 | 113,300 | +0.05(+0.31%) |
Jan 20, 2004 | 15.96 | 16.30 | 15.81 | 16.00 | 114,700 | -0.24(-1.48%) |
Jan 16, 2004 | 16.25 | 16.30 | 15.97 | 16.24 | 97,800 | +0.17(+1.06%) |
Jan 15, 2004 | 16.00 | 16.12 | 15.85 | 16.07 | 69,104 | +0.07(+0.44%) |
Jan 14, 2004 | 15.99 | 16.15 | 15.82 | 16.00 | 86,348 | +0.00(+0.00%) |
Jan 13, 2004 | 16.02 | 16.02 | 15.50 | 16.00 | 96,157 | +0.00(+0.00%) |
Jan 12, 2004 | 15.95 | 16.10 | 15.25 | 16.00 | 189,173 | +0.09(+0.57%) |
Jan 09, 2004 | 15.99 | 16.07 | 15.87 | 15.91 | 151,754 | -0.29(-1.79%) |
Jan 08, 2004 | 16.23 | 16.40 | 16.05 | 16.20 | 120,405 | +0.09(+0.56%) |
Jan 07, 2004 | 16.18 | 16.45 | 15.75 | 16.11 | 152,402 | +0.00(+0.00%) |
Jan 06, 2004 | 16.55 | 16.55 | 15.96 | 16.11 | 305,500 | -0.36(-2.19%) |
Jan 05, 2004 | 15.45 | 16.61 | 15.41 | 16.47 | 785,000 | +0.70(+4.44%) |