Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.70 | 14.70 | 14.24 | 14.42 | 34,300 | -0.06(-0.41%) |
Mar 30, 2004 | 14.14 | 14.60 | 14.14 | 14.48 | 23,900 | +0.34(+2.40%) |
Mar 29, 2004 | 13.60 | 14.45 | 13.60 | 14.14 | 41,000 | +0.46(+3.36%) |
Mar 26, 2004 | 14.00 | 14.00 | 13.60 | 13.68 | 16,600 | -0.22(-1.58%) |
Mar 25, 2004 | 14.00 | 14.00 | 13.35 | 13.90 | 34,500 | -0.10(-0.71%) |
Mar 24, 2004 | 13.30 | 14.50 | 13.20 | 14.00 | 30,000 | +0.80(+6.06%) |
Mar 23, 2004 | 13.63 | 13.95 | 13.20 | 13.20 | 41,500 | -0.53(-3.86%) |
Mar 22, 2004 | 13.67 | 14.00 | 13.61 | 13.73 | 49,900 | -0.24(-1.72%) |
Mar 19, 2004 | 14.52 | 14.83 | 13.96 | 13.97 | 32,900 | -0.41(-2.85%) |
Mar 18, 2004 | 14.41 | 14.69 | 14.03 | 14.38 | 18,800 | +0.07(+0.49%) |
Mar 17, 2004 | 14.50 | 14.55 | 14.15 | 14.31 | 34,100 | -0.09(-0.62%) |
Mar 16, 2004 | 14.95 | 15.20 | 13.86 | 14.40 | 94,400 | -0.61(-4.06%) |
Mar 15, 2004 | 15.40 | 15.40 | 14.76 | 15.01 | 47,200 | -0.39(-2.53%) |
Mar 12, 2004 | 15.32 | 15.45 | 14.90 | 15.40 | 169,000 | -0.17(-1.09%) |
Mar 11, 2004 | 15.00 | 15.74 | 14.92 | 15.57 | 39,100 | +0.47(+3.11%) |
Mar 10, 2004 | 15.38 | 15.65 | 15.10 | 15.10 | 45,400 | -0.53(-3.39%) |
Mar 09, 2004 | 15.75 | 15.80 | 15.39 | 15.63 | 72,300 | -0.05(-0.32%) |
Mar 08, 2004 | 15.50 | 15.89 | 15.50 | 15.68 | 57,400 | +0.14(+0.90%) |
Mar 05, 2004 | 15.65 | 15.74 | 15.53 | 15.54 | 41,100 | -0.19(-1.21%) |
Mar 04, 2004 | 15.60 | 15.74 | 15.52 | 15.73 | 22,500 | +0.13(+0.83%) |
Mar 03, 2004 | 15.71 | 15.71 | 15.45 | 15.60 | 40,700 | -0.10(-0.64%) |
Mar 02, 2004 | 15.40 | 15.75 | 15.40 | 15.70 | 67,500 | +0.22(+1.42%) |
Mar 01, 2004 | 15.15 | 15.64 | 15.08 | 15.48 | 101,100 | +0.33(+2.18%) |
Feb 27, 2004 | 15.43 | 15.45 | 15.05 | 15.15 | 66,000 | -0.28(-1.81%) |
Feb 26, 2004 | 15.49 | 15.49 | 15.30 | 15.43 | 46,300 | -0.07(-0.45%) |
Feb 25, 2004 | 15.55 | 15.62 | 15.45 | 15.50 | 74,400 | -0.15(-0.96%) |
Feb 24, 2004 | 15.70 | 15.81 | 15.53 | 15.65 | 50,500 | +0.13(+0.84%) |
Feb 23, 2004 | 15.86 | 15.88 | 15.52 | 15.52 | 65,400 | -0.09(-0.58%) |
Feb 20, 2004 | 15.75 | 15.85 | 15.60 | 15.61 | 52,600 | -0.18(-1.14%) |
Feb 19, 2004 | 16.00 | 16.00 | 15.79 | 15.79 | 63,700 | -0.21(-1.31%) |
Feb 18, 2004 | 15.99 | 16.00 | 15.80 | 16.00 | 89,800 | +0.05(+0.31%) |
Feb 17, 2004 | 15.99 | 15.99 | 15.90 | 15.95 | 136,600 | -0.03(-0.19%) |
Feb 13, 2004 | 16.00 | 16.00 | 15.80 | 15.98 | 50,300 | -0.06(-0.37%) |
Feb 12, 2004 | 15.98 | 16.10 | 15.87 | 16.04 | 54,600 | +0.09(+0.56%) |
Feb 11, 2004 | 15.90 | 16.00 | 15.86 | 15.95 | 201,300 | -0.05(-0.31%) |
Feb 10, 2004 | 16.10 | 16.10 | 15.90 | 16.00 | 37,600 | -0.10(-0.62%) |
Feb 09, 2004 | 15.93 | 16.25 | 15.88 | 16.10 | 49,200 | +0.12(+0.75%) |
Feb 06, 2004 | 16.00 | 16.12 | 15.93 | 15.98 | 42,200 | +0.08(+0.50%) |
Feb 05, 2004 | 16.22 | 16.23 | 15.86 | 15.90 | 41,000 | -0.17(-1.06%) |
Feb 04, 2004 | 16.75 | 16.98 | 16.06 | 16.07 | 104,600 | +0.04(+0.25%) |
Feb 03, 2004 | 15.75 | 16.37 | 15.65 | 16.03 | 273,200 | +0.43(+2.76%) |
Feb 02, 2004 | 14.94 | 15.70 | 14.70 | 15.60 | 96,800 | +0.76(+5.12%) |
Jan 30, 2004 | 15.23 | 15.23 | 14.84 | 14.84 | 28,700 | -0.26(-1.72%) |
Jan 29, 2004 | 15.38 | 15.38 | 15.10 | 15.10 | 18,400 | -0.28(-1.82%) |
Jan 28, 2004 | 16.30 | 16.31 | 15.29 | 15.38 | 16,200 | -0.82(-5.06%) |
Jan 27, 2004 | 16.48 | 16.48 | 16.18 | 16.20 | 6,900 | -0.25(-1.52%) |
Jan 26, 2004 | 16.90 | 16.90 | 16.17 | 16.45 | 30,800 | -0.55(-3.24%) |
Jan 23, 2004 | 17.10 | 17.10 | 16.95 | 17.00 | 6,700 | -0.20(-1.16%) |
Jan 22, 2004 | 17.29 | 17.97 | 17.02 | 17.20 | 37,900 | +0.16(+0.94%) |
Jan 21, 2004 | 16.90 | 17.10 | 16.90 | 17.04 | 26,000 | +0.04(+0.24%) |
Jan 20, 2004 | 17.10 | 17.25 | 16.90 | 17.00 | 15,400 | +0.00(+0.00%) |
Jan 16, 2004 | 17.05 | 17.11 | 16.88 | 17.00 | 16,100 | +0.08(+0.47%) |
Jan 15, 2004 | 16.80 | 16.96 | 16.65 | 16.92 | 11,100 | +0.02(+0.12%) |
Jan 14, 2004 | 16.74 | 16.90 | 16.60 | 16.90 | 8,000 | +0.26(+1.56%) |
Jan 13, 2004 | 16.60 | 16.66 | 16.35 | 16.64 | 9,600 | +0.11(+0.67%) |
Jan 12, 2004 | 16.30 | 16.53 | 16.22 | 16.53 | 18,600 | -0.37(-2.19%) |
Jan 09, 2004 | 16.81 | 17.14 | 16.80 | 16.90 | 28,200 | +0.19(+1.14%) |
Jan 08, 2004 | 16.55 | 16.81 | 16.40 | 16.71 | 15,400 | +0.21(+1.27%) |
Jan 07, 2004 | 16.45 | 16.68 | 16.40 | 16.50 | 12,300 | +0.01(+0.06%) |
Jan 06, 2004 | 16.01 | 16.49 | 16.01 | 16.49 | 19,500 | +0.48(+3.00%) |
Jan 05, 2004 | 15.32 | 16.03 | 15.32 | 16.01 | 11,100 | +0.79(+5.19%) |