Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.21 | 15.40 | 14.89 | 15.28 | 25,363 | +0.12(+0.80%) |
Mar 30, 2004 | 15.06 | 15.36 | 14.94 | 15.15 | 25,776 | +0.10(+0.64%) |
Mar 29, 2004 | 14.38 | 15.17 | 14.38 | 15.06 | 27,924 | +0.80(+5.60%) |
Mar 26, 2004 | 14.91 | 15.13 | 14.22 | 14.26 | 24,371 | -0.59(-3.99%) |
Mar 25, 2004 | 14.04 | 14.95 | 13.87 | 14.85 | 39,077 | +0.93(+6.70%) |
Mar 24, 2004 | 14.82 | 14.82 | 13.88 | 13.92 | 67,993 | -0.84(-5.66%) |
Mar 23, 2004 | 14.84 | 15.31 | 14.75 | 14.75 | 16,936 | -0.02(-0.16%) |
Mar 22, 2004 | 15.41 | 15.41 | 14.51 | 14.78 | 38,747 | -0.68(-4.39%) |
Mar 19, 2004 | 16.27 | 16.38 | 15.44 | 15.46 | 22,967 | -0.45(-2.82%) |
Mar 18, 2004 | 16.49 | 16.49 | 15.49 | 15.90 | 19,910 | -0.70(-4.23%) |
Mar 17, 2004 | 16.11 | 16.89 | 16.11 | 16.61 | 16,605 | +0.38(+2.31%) |
Mar 16, 2004 | 15.74 | 16.34 | 15.59 | 16.23 | 30,072 | +0.42(+2.68%) |
Mar 15, 2004 | 17.59 | 17.59 | 15.81 | 15.81 | 28,420 | -1.85(-10.49%) |
Mar 12, 2004 | 15.46 | 17.66 | 15.12 | 17.66 | 38,995 | +2.22(+14.34%) |
Mar 11, 2004 | 15.13 | 15.98 | 15.02 | 15.44 | 25,859 | +0.30(+2.00%) |
Mar 10, 2004 | 15.34 | 15.77 | 15.14 | 15.14 | 18,671 | -0.13(-0.87%) |
Mar 09, 2004 | 15.75 | 15.75 | 15.28 | 15.28 | 17,432 | -0.48(-3.07%) |
Mar 08, 2004 | 16.35 | 16.43 | 15.74 | 15.76 | 12,888 | -0.53(-3.27%) |
Mar 05, 2004 | 15.67 | 16.34 | 15.67 | 16.29 | 8,096 | +0.56(+3.54%) |
Mar 04, 2004 | 15.63 | 15.74 | 15.43 | 15.74 | 7,105 | +0.05(+0.31%) |
Mar 03, 2004 | 15.69 | 15.71 | 15.28 | 15.69 | 10,905 | -0.07(-0.46%) |
Mar 02, 2004 | 16.22 | 16.23 | 15.71 | 15.76 | 13,053 | -0.52(-3.20%) |
Mar 01, 2004 | 15.86 | 16.43 | 15.80 | 16.28 | 12,144 | +0.38(+2.36%) |
Feb 27, 2004 | 15.94 | 16.18 | 15.86 | 15.90 | 19,662 | +0.12(+0.77%) |
Feb 26, 2004 | 16.46 | 16.78 | 15.78 | 15.78 | 44,530 | -0.70(-4.26%) |
Feb 25, 2004 | 15.86 | 16.51 | 15.70 | 16.49 | 13,549 | +0.57(+3.57%) |
Feb 24, 2004 | 15.41 | 16.15 | 15.41 | 15.92 | 12,062 | +0.52(+3.38%) |
Feb 23, 2004 | 15.78 | 16.00 | 15.38 | 15.40 | 16,688 | -0.39(-2.45%) |
Feb 20, 2004 | 16.39 | 16.39 | 15.67 | 15.78 | 19,828 | -0.53(-3.26%) |
Feb 19, 2004 | 17.07 | 17.07 | 16.32 | 16.32 | 19,084 | -0.65(-3.85%) |
Feb 18, 2004 | 17.48 | 17.48 | 16.91 | 16.97 | 8,839 | -0.44(-2.50%) |
Feb 17, 2004 | 16.43 | 17.59 | 16.39 | 17.41 | 22,884 | +1.04(+6.36%) |
Feb 13, 2004 | 16.64 | 16.64 | 16.36 | 16.36 | 15,614 | -0.34(-2.03%) |
Feb 12, 2004 | 16.61 | 16.90 | 16.55 | 16.70 | 6,278 | +0.04(+0.22%) |
Feb 11, 2004 | 16.76 | 16.76 | 16.49 | 16.67 | 9,005 | -0.02(-0.14%) |
Feb 10, 2004 | 15.82 | 16.69 | 15.72 | 16.69 | 20,902 | +0.87(+5.51%) |
Feb 09, 2004 | 15.77 | 15.89 | 15.74 | 15.82 | 14,623 | +0.05(+0.31%) |
Feb 06, 2004 | 14.98 | 15.83 | 14.98 | 15.77 | 20,571 | +0.86(+5.76%) |
Feb 05, 2004 | 15.03 | 15.12 | 14.72 | 14.91 | 14,623 | -0.04(-0.24%) |
Feb 04, 2004 | 15.97 | 15.97 | 14.95 | 14.95 | 38,995 | -0.94(-5.94%) |
Feb 03, 2004 | 16.18 | 16.26 | 15.88 | 15.89 | 13,218 | -0.36(-2.23%) |
Feb 02, 2004 | 16.74 | 16.85 | 16.18 | 16.26 | 12,309 | -0.42(-2.54%) |
Jan 30, 2004 | 16.95 | 17.10 | 16.46 | 16.68 | 21,232 | -0.27(-1.57%) |
Jan 29, 2004 | 17.14 | 17.26 | 16.78 | 16.95 | 25,859 | -0.19(-1.13%) |
Jan 28, 2004 | 18.14 | 18.22 | 17.13 | 17.14 | 29,742 | -0.88(-4.90%) |
Jan 27, 2004 | 18.45 | 18.45 | 18.01 | 18.02 | 10,574 | -0.34(-1.85%) |
Jan 26, 2004 | 18.11 | 18.36 | 17.89 | 18.36 | 10,244 | +0.19(+1.07%) |
Jan 23, 2004 | 18.19 | 18.34 | 17.96 | 18.17 | 8,179 | -0.08(-0.46%) |
Jan 22, 2004 | 18.88 | 18.89 | 18.20 | 18.25 | 12,805 | -0.54(-2.90%) |
Jan 21, 2004 | 18.89 | 19.03 | 18.79 | 18.80 | 10,740 | -0.22(-1.15%) |
Jan 20, 2004 | 18.65 | 19.02 | 18.64 | 19.02 | 14,044 | +0.18(+0.96%) |
Jan 16, 2004 | 18.94 | 19.00 | 18.68 | 18.83 | 6,857 | +0.01(+0.06%) |
Jan 15, 2004 | 18.82 | 18.86 | 18.66 | 18.82 | 8,839 | -0.06(-0.32%) |
Jan 14, 2004 | 18.47 | 18.88 | 18.47 | 18.88 | 16,275 | +0.48(+2.63%) |
Jan 13, 2004 | 18.57 | 18.57 | 18.04 | 18.40 | 9,335 | -0.10(-0.52%) |
Jan 12, 2004 | 18.14 | 18.50 | 18.06 | 18.50 | 7,022 | +0.47(+2.62%) |
Jan 09, 2004 | 18.50 | 18.69 | 17.97 | 18.02 | 12,640 | -0.56(-3.00%) |
Jan 08, 2004 | 18.27 | 18.94 | 18.27 | 18.58 | 32,220 | +0.44(+2.40%) |
Jan 07, 2004 | 18.45 | 18.46 | 18.13 | 18.14 | 9,831 | -0.24(-1.32%) |
Jan 06, 2004 | 18.41 | 18.47 | 18.29 | 18.39 | 7,848 | -0.15(-0.78%) |
Jan 05, 2004 | 18.36 | 18.68 | 18.30 | 18.53 | 13,218 | +0.27(+1.46%) |