Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.10 | 13.12 | 12.89 | 13.05 | 40,439 | -0.03(-0.19%) |
Mar 30, 2004 | 13.17 | 13.19 | 12.85 | 13.07 | 44,932 | -0.03(-0.26%) |
Mar 29, 2004 | 13.07 | 13.19 | 12.82 | 13.10 | 61,250 | +0.33(+2.55%) |
Mar 26, 2004 | 12.83 | 12.92 | 12.71 | 12.78 | 32,635 | -0.11(-0.89%) |
Mar 25, 2004 | 12.78 | 12.89 | 12.64 | 12.89 | 59,594 | +0.21(+1.63%) |
Mar 24, 2004 | 12.77 | 12.85 | 12.68 | 12.69 | 39,966 | -0.15(-1.18%) |
Mar 23, 2004 | 12.69 | 12.92 | 12.69 | 12.84 | 58,885 | +0.12(+0.96%) |
Mar 22, 2004 | 13.12 | 13.12 | 12.69 | 12.72 | 62,905 | -0.23(-1.80%) |
Mar 19, 2004 | 13.21 | 13.24 | 12.95 | 12.95 | 53,446 | -0.10(-0.75%) |
Mar 18, 2004 | 13.16 | 13.16 | 13.02 | 13.05 | 41,858 | -0.21(-1.59%) |
Mar 17, 2004 | 12.77 | 13.26 | 12.77 | 13.26 | 63,378 | +0.39(+3.06%) |
Mar 16, 2004 | 12.86 | 13.02 | 12.69 | 12.86 | 84,189 | +0.11(+0.83%) |
Mar 15, 2004 | 13.02 | 13.04 | 12.76 | 12.76 | 42,567 | -0.27(-2.04%) |
Mar 12, 2004 | 12.97 | 13.03 | 12.71 | 13.02 | 49,662 | +0.33(+2.63%) |
Mar 11, 2004 | 12.94 | 13.00 | 12.69 | 12.69 | 81,588 | -0.15(-1.19%) |
Mar 10, 2004 | 13.01 | 13.18 | 12.84 | 12.84 | 87,263 | -0.17(-1.30%) |
Mar 09, 2004 | 13.11 | 13.22 | 13.01 | 13.01 | 72,838 | -0.10(-0.77%) |
Mar 08, 2004 | 13.29 | 13.29 | 13.11 | 13.11 | 56,757 | -0.09(-0.70%) |
Mar 05, 2004 | 13.19 | 13.32 | 13.13 | 13.21 | 30,033 | -0.05(-0.38%) |
Mar 04, 2004 | 13.15 | 13.27 | 13.13 | 13.26 | 44,223 | +0.11(+0.80%) |
Mar 03, 2004 | 13.11 | 13.30 | 13.10 | 13.15 | 67,162 | +0.03(+0.26%) |
Mar 02, 2004 | 13.22 | 13.31 | 13.12 | 13.12 | 63,851 | -0.19(-1.43%) |
Mar 01, 2004 | 13.20 | 13.32 | 13.12 | 13.31 | 43,750 | +0.16(+1.19%) |
Feb 27, 2004 | 13.40 | 13.40 | 13.11 | 13.15 | 57,702 | +0.04(+0.29%) |
Feb 26, 2004 | 13.11 | 13.19 | 13.07 | 13.11 | 47,533 | -0.23(-1.71%) |
Feb 25, 2004 | 13.47 | 13.47 | 13.19 | 13.34 | 52,500 | +0.13(+0.96%) |
Feb 24, 2004 | 13.17 | 13.29 | 13.17 | 13.21 | 38,310 | -0.03(-0.19%) |
Feb 23, 2004 | 13.26 | 13.28 | 13.16 | 13.24 | 49,662 | +0.08(+0.58%) |
Feb 20, 2004 | 13.21 | 13.29 | 13.16 | 13.16 | 68,108 | -0.05(-0.38%) |
Feb 19, 2004 | 13.43 | 13.44 | 13.21 | 13.21 | 53,919 | -0.11(-0.79%) |
Feb 18, 2004 | 13.39 | 13.49 | 13.30 | 13.32 | 48,006 | -0.05(-0.41%) |
Feb 17, 2004 | 13.41 | 13.41 | 13.24 | 13.37 | 54,865 | +0.16(+1.22%) |
Feb 13, 2004 | 13.28 | 13.43 | 13.21 | 13.21 | 71,182 | -0.11(-0.83%) |
Feb 12, 2004 | 13.59 | 13.59 | 13.30 | 13.32 | 69,763 | -0.27(-2.02%) |
Feb 11, 2004 | 13.62 | 13.66 | 13.48 | 13.60 | 54,628 | -0.02(-0.12%) |
Feb 10, 2004 | 13.55 | 13.62 | 13.43 | 13.62 | 67,635 | +0.16(+1.23%) |
Feb 09, 2004 | 13.44 | 13.57 | 13.44 | 13.45 | 30,270 | -0.15(-1.12%) |
Feb 06, 2004 | 13.29 | 13.60 | 13.16 | 13.60 | 53,446 | +0.42(+3.21%) |
Feb 05, 2004 | 13.39 | 13.39 | 13.13 | 13.18 | 30,979 | +0.03(+0.23%) |
Feb 04, 2004 | 13.15 | 13.39 | 13.14 | 13.15 | 73,074 | -0.09(-0.67%) |
Feb 03, 2004 | 13.33 | 13.42 | 13.24 | 13.24 | 39,729 | +0.00(+0.03%) |
Feb 02, 2004 | 13.44 | 13.44 | 13.24 | 13.24 | 23,412 | -0.01(-0.06%) |
Jan 30, 2004 | 13.32 | 13.48 | 13.24 | 13.24 | 32,871 | -0.06(-0.45%) |
Jan 29, 2004 | 13.43 | 13.48 | 13.30 | 13.30 | 43,040 | -0.06(-0.44%) |
Jan 28, 2004 | 13.49 | 13.49 | 13.32 | 13.36 | 46,824 | +0.00(+0.00%) |
Jan 27, 2004 | 13.52 | 13.52 | 13.36 | 13.36 | 74,020 | -0.08(-0.57%) |
Jan 26, 2004 | 13.40 | 13.50 | 13.40 | 13.44 | 35,236 | -0.05(-0.38%) |
Jan 23, 2004 | 13.48 | 13.49 | 13.39 | 13.49 | 22,939 | +0.10(+0.73%) |
Jan 22, 2004 | 13.51 | 13.51 | 13.38 | 13.39 | 46,588 | -0.10(-0.72%) |
Jan 21, 2004 | 13.38 | 13.52 | 13.38 | 13.49 | 29,324 | +0.00(+0.00%) |
Jan 20, 2004 | 13.43 | 13.52 | 13.35 | 13.49 | 57,229 | +0.00(+0.00%) |
Jan 16, 2004 | 13.37 | 13.52 | 13.33 | 13.49 | 32,871 | +0.07(+0.51%) |
Jan 15, 2004 | 13.54 | 13.55 | 13.34 | 13.42 | 52,263 | -0.11(-0.82%) |
Jan 14, 2004 | 13.51 | 13.57 | 13.46 | 13.53 | 47,385 | +0.04(+0.31%) |
Jan 13, 2004 | 13.47 | 13.57 | 13.36 | 13.49 | 59,095 | +0.00(+0.00%) |
Jan 12, 2004 | 13.56 | 13.57 | 13.38 | 13.49 | 26,235 | +0.11(+0.79%) |
Jan 09, 2004 | 13.62 | 13.62 | 13.38 | 13.38 | 29,735 | -0.23(-1.68%) |
Jan 08, 2004 | 13.51 | 13.62 | 13.40 | 13.61 | 39,770 | +0.13(+0.97%) |
Jan 07, 2004 | 13.24 | 13.50 | 13.24 | 13.48 | 31,824 | +0.11(+0.85%) |
Jan 06, 2004 | 13.54 | 13.55 | 13.37 | 13.37 | 45,405 | -0.16(-1.22%) |
Jan 05, 2004 | 13.55 | 13.57 | 13.36 | 13.53 | 27,196 | +0.10(+0.72%) |