Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.36 | 13.48 | 13.28 | 13.38 | 13,483,513 | +0.05(+0.34%) |
Mar 30, 2004 | 13.25 | 13.36 | 13.19 | 13.34 | 12,151,778 | +0.13(+0.96%) |
Mar 29, 2004 | 13.15 | 13.25 | 13.06 | 13.21 | 14,815,555 | +0.14(+1.07%) |
Mar 26, 2004 | 12.89 | 13.15 | 12.89 | 13.07 | 11,640,706 | +0.11(+0.83%) |
Mar 25, 2004 | 12.83 | 13.07 | 12.82 | 12.96 | 14,193,608 | +0.15(+1.17%) |
Mar 24, 2004 | 13.01 | 13.11 | 12.79 | 12.81 | 15,105,798 | -0.22(-1.72%) |
Mar 23, 2004 | 12.96 | 13.12 | 12.96 | 13.04 | 13,369,259 | +0.14(+1.09%) |
Mar 22, 2004 | 13.02 | 13.10 | 12.84 | 12.90 | 12,941,421 | -0.20(-1.49%) |
Mar 19, 2004 | 13.09 | 13.23 | 13.05 | 13.09 | 16,160,805 | +0.04(+0.30%) |
Mar 18, 2004 | 13.15 | 13.23 | 12.96 | 13.05 | 27,741,620 | -0.18(-1.33%) |
Mar 17, 2004 | 13.54 | 13.56 | 13.02 | 13.23 | 27,993,162 | -0.30(-2.24%) |
Mar 16, 2004 | 13.48 | 13.62 | 13.42 | 13.53 | 14,785,456 | +0.28(+2.11%) |
Mar 15, 2004 | 13.41 | 13.49 | 13.24 | 13.25 | 12,072,537 | -0.24(-1.79%) |
Mar 12, 2004 | 13.54 | 13.55 | 13.38 | 13.49 | 13,986,906 | -0.03(-0.19%) |
Mar 11, 2004 | 13.50 | 13.63 | 13.40 | 13.52 | 19,290,198 | +0.02(+0.17%) |
Mar 10, 2004 | 13.77 | 13.78 | 13.46 | 13.50 | 19,772,400 | -0.31(-2.24%) |
Mar 09, 2004 | 14.00 | 14.11 | 13.74 | 13.80 | 12,944,799 | -0.24(-1.74%) |
Mar 08, 2004 | 14.19 | 14.21 | 14.02 | 14.05 | 11,601,085 | -0.14(-0.99%) |
Mar 05, 2004 | 14.15 | 14.29 | 14.11 | 14.19 | 14,880,668 | -0.02(-0.11%) |
Mar 04, 2004 | 14.23 | 14.29 | 14.13 | 14.21 | 8,610,824 | -0.10(-0.68%) |
Mar 03, 2004 | 14.20 | 14.32 | 14.09 | 14.30 | 10,500,930 | +0.10(+0.73%) |
Mar 02, 2004 | 14.06 | 14.26 | 14.05 | 14.20 | 12,137,342 | +0.07(+0.48%) |
Mar 01, 2004 | 13.94 | 14.19 | 13.86 | 14.13 | 11,127,177 | +0.20(+1.40%) |
Feb 27, 2004 | 13.94 | 14.08 | 13.86 | 13.94 | 11,333,878 | -0.08(-0.58%) |
Feb 26, 2004 | 14.09 | 14.15 | 13.98 | 14.02 | 11,729,161 | -0.15(-1.03%) |
Feb 25, 2004 | 14.16 | 14.22 | 14.08 | 14.16 | 8,374,944 | -0.02(-0.11%) |
Feb 24, 2004 | 14.15 | 14.23 | 14.07 | 14.18 | 10,885,462 | -0.06(-0.39%) |
Feb 23, 2004 | 14.16 | 14.30 | 14.12 | 14.23 | 9,334,740 | +0.11(+0.78%) |
Feb 20, 2004 | 14.16 | 14.34 | 14.09 | 14.12 | 13,168,086 | +0.01(+0.09%) |
Feb 19, 2004 | 14.50 | 14.50 | 14.06 | 14.11 | 27,079,130 | -0.41(-2.80%) |
Feb 18, 2004 | 14.58 | 14.65 | 14.49 | 14.52 | 16,858,000 | -0.13(-0.91%) |
Feb 17, 2004 | 14.46 | 14.68 | 14.46 | 14.65 | 14,884,354 | +0.22(+1.56%) |
Feb 13, 2004 | 14.25 | 14.47 | 14.25 | 14.43 | 13,077,481 | +0.18(+1.23%) |
Feb 12, 2004 | 14.44 | 14.47 | 14.23 | 14.25 | 11,477,925 | -0.27(-1.86%) |
Feb 11, 2004 | 14.41 | 14.60 | 14.28 | 14.52 | 12,653,635 | +0.16(+1.13%) |
Feb 10, 2004 | 14.41 | 14.49 | 14.33 | 14.36 | 10,084,455 | -0.08(-0.59%) |
Feb 09, 2004 | 14.49 | 14.52 | 14.31 | 14.44 | 11,709,197 | -0.00(-0.02%) |
Feb 06, 2004 | 14.47 | 14.54 | 14.36 | 14.45 | 8,756,098 | -0.07(-0.45%) |
Feb 05, 2004 | 14.39 | 14.54 | 14.37 | 14.51 | 11,382,406 | +0.10(+0.70%) |
Feb 04, 2004 | 14.41 | 14.55 | 14.31 | 14.41 | 22,560,566 | +0.00(+0.02%) |
Feb 03, 2004 | 14.23 | 14.41 | 14.07 | 14.41 | 13,878,795 | +0.25(+1.77%) |
Feb 02, 2004 | 14.04 | 14.24 | 13.97 | 14.16 | 13,799,247 | +0.13(+0.93%) |
Jan 30, 2004 | 14.25 | 14.25 | 13.97 | 14.03 | 13,929,779 | -0.22(-1.53%) |
Jan 29, 2004 | 14.16 | 14.27 | 14.10 | 14.24 | 16,416,955 | -0.02(-0.11%) |
Jan 28, 2004 | 14.16 | 14.36 | 14.16 | 14.26 | 14,585,819 | +0.13(+0.94%) |
Jan 27, 2004 | 14.19 | 14.29 | 14.08 | 14.13 | 12,856,651 | -0.16(-1.12%) |
Jan 26, 2004 | 14.00 | 14.33 | 14.00 | 14.29 | 13,072,260 | +0.30(+2.12%) |
Jan 23, 2004 | 14.09 | 14.21 | 13.97 | 13.99 | 12,873,237 | -0.04(-0.26%) |
Jan 22, 2004 | 14.18 | 14.24 | 14.02 | 14.03 | 18,967,400 | -0.20(-1.42%) |
Jan 21, 2004 | 14.08 | 14.36 | 14.02 | 14.23 | 18,409,950 | +0.14(+0.97%) |
Jan 20, 2004 | 14.11 | 14.24 | 14.07 | 14.09 | 16,313,758 | +0.01(+0.07%) |
Jan 16, 2004 | 14.24 | 14.46 | 14.05 | 14.08 | 33,901,508 | -0.55(-3.78%) |
Jan 15, 2004 | 14.41 | 14.65 | 14.29 | 14.64 | 13,672,094 | +0.15(+1.01%) |
Jan 14, 2004 | 14.47 | 14.52 | 14.26 | 14.49 | 14,249,199 | +0.02(+0.16%) |
Jan 13, 2004 | 14.39 | 14.47 | 14.23 | 14.47 | 12,055,645 | -0.00(-0.02%) |
Jan 12, 2004 | 14.63 | 14.64 | 14.42 | 14.47 | 15,936,289 | -0.16(-1.09%) |
Jan 09, 2004 | 14.74 | 14.85 | 14.62 | 14.63 | 18,317,196 | -0.19(-1.30%) |
Jan 08, 2004 | 14.81 | 14.83 | 14.69 | 14.82 | 23,911,344 | -0.45(-2.94%) |
Jan 07, 2004 | 15.12 | 15.27 | 15.03 | 15.27 | 10,718,688 | +0.16(+1.06%) |
Jan 06, 2004 | 15.12 | 15.20 | 15.03 | 15.11 | 10,741,109 | -0.11(-0.73%) |
Jan 05, 2004 | 15.34 | 15.38 | 15.04 | 15.22 | 19,847,954 | +0.00(+0.00%) |