Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.17 | 14.17 | 14.02 | 14.05 | 4,517,074 | -0.07(-0.47%) |
Mar 30, 2004 | 14.03 | 14.24 | 14.00 | 14.11 | 4,483,644 | +0.11(+0.80%) |
Mar 29, 2004 | 13.96 | 14.03 | 13.92 | 14.00 | 2,594,982 | +0.14(+1.04%) |
Mar 26, 2004 | 13.93 | 14.00 | 13.86 | 13.86 | 2,535,550 | -0.14(-1.00%) |
Mar 25, 2004 | 13.96 | 14.03 | 13.92 | 14.00 | 3,300,730 | +0.07(+0.50%) |
Mar 24, 2004 | 13.99 | 14.05 | 13.89 | 13.93 | 3,972,477 | -0.06(-0.43%) |
Mar 23, 2004 | 13.94 | 14.11 | 13.91 | 13.99 | 4,467,072 | +0.08(+0.60%) |
Mar 22, 2004 | 13.96 | 13.96 | 13.79 | 13.90 | 3,199,011 | -0.05(-0.35%) |
Mar 19, 2004 | 14.02 | 14.09 | 13.95 | 13.95 | 3,752,466 | -0.13(-0.92%) |
Mar 18, 2004 | 14.01 | 14.10 | 13.96 | 14.08 | 4,147,628 | +0.10(+0.75%) |
Mar 17, 2004 | 13.91 | 14.02 | 13.91 | 13.98 | 3,865,329 | +0.12(+0.86%) |
Mar 16, 2004 | 13.84 | 13.88 | 13.75 | 13.86 | 3,872,757 | +0.09(+0.66%) |
Mar 15, 2004 | 13.87 | 13.89 | 13.71 | 13.77 | 5,128,247 | -0.19(-1.33%) |
Mar 12, 2004 | 13.89 | 13.96 | 13.83 | 13.95 | 4,484,216 | +0.12(+0.86%) |
Mar 11, 2004 | 13.96 | 14.03 | 13.82 | 13.83 | 4,978,811 | -0.14(-1.03%) |
Mar 10, 2004 | 14.12 | 14.16 | 13.96 | 13.98 | 3,489,310 | -0.07(-0.52%) |
Mar 09, 2004 | 14.13 | 14.16 | 13.97 | 14.05 | 5,344,828 | -0.06(-0.42%) |
Mar 08, 2004 | 14.08 | 14.20 | 14.02 | 14.11 | 3,097,863 | +0.08(+0.57%) |
Mar 05, 2004 | 14.09 | 14.11 | 14.01 | 14.03 | 3,337,589 | -0.06(-0.42%) |
Mar 04, 2004 | 14.15 | 14.15 | 14.01 | 14.09 | 3,954,190 | -0.11(-0.76%) |
Mar 03, 2004 | 14.14 | 14.25 | 14.04 | 14.20 | 4,660,510 | -0.08(-0.56%) |
Mar 02, 2004 | 14.30 | 14.38 | 14.22 | 14.28 | 4,023,050 | -0.06(-0.44%) |
Mar 01, 2004 | 14.21 | 14.38 | 14.13 | 14.34 | 3,309,873 | +0.13(+0.91%) |
Feb 27, 2004 | 14.08 | 14.23 | 14.00 | 14.21 | 4,622,222 | +0.13(+0.94%) |
Feb 26, 2004 | 14.09 | 14.16 | 14.02 | 14.08 | 3,982,477 | -0.09(-0.62%) |
Feb 25, 2004 | 14.21 | 14.26 | 14.08 | 14.17 | 4,296,207 | -0.10(-0.71%) |
Feb 24, 2004 | 14.31 | 14.42 | 14.18 | 14.27 | 3,453,309 | -0.13(-0.92%) |
Feb 23, 2004 | 14.43 | 14.49 | 14.35 | 14.40 | 3,523,598 | +0.01(+0.05%) |
Feb 20, 2004 | 14.34 | 14.43 | 14.31 | 14.39 | 4,999,955 | +0.06(+0.44%) |
Feb 19, 2004 | 14.42 | 14.52 | 14.33 | 14.33 | 4,478,501 | -0.06(-0.39%) |
Feb 18, 2004 | 14.37 | 14.51 | 14.32 | 14.39 | 6,308,303 | -0.02(-0.15%) |
Feb 17, 2004 | 14.17 | 14.52 | 14.14 | 14.41 | 5,381,973 | +0.32(+2.26%) |
Feb 13, 2004 | 14.15 | 14.15 | 14.08 | 14.09 | 4,344,209 | -0.06(-0.42%) |
Feb 12, 2004 | 14.24 | 14.31 | 14.11 | 14.15 | 3,576,457 | -0.09(-0.66%) |
Feb 11, 2004 | 14.14 | 14.34 | 14.10 | 14.24 | 6,273,159 | +0.03(+0.20%) |
Feb 10, 2004 | 14.04 | 14.30 | 14.00 | 14.22 | 6,428,881 | +0.18(+1.27%) |
Feb 09, 2004 | 13.93 | 14.07 | 13.92 | 14.04 | 5,118,246 | +0.13(+0.91%) |
Feb 06, 2004 | 13.75 | 13.94 | 13.75 | 13.91 | 6,098,865 | +0.16(+1.17%) |
Feb 05, 2004 | 13.58 | 13.85 | 13.49 | 13.75 | 5,638,271 | +0.12(+0.85%) |
Feb 04, 2004 | 13.65 | 13.68 | 13.50 | 13.64 | 6,644,605 | -0.01(-0.10%) |
Feb 03, 2004 | 13.65 | 13.92 | 13.56 | 13.65 | 12,689,468 | +0.42(+3.15%) |
Feb 02, 2004 | 12.88 | 13.39 | 12.77 | 13.23 | 8,093,532 | +0.33(+2.52%) |
Jan 30, 2004 | 12.81 | 13.05 | 12.74 | 12.91 | 6,585,745 | +0.10(+0.79%) |
Jan 29, 2004 | 12.73 | 12.84 | 12.63 | 12.81 | 4,171,343 | +0.07(+0.52%) |
Jan 28, 2004 | 12.80 | 12.95 | 12.73 | 12.74 | 4,390,782 | -0.07(-0.52%) |
Jan 27, 2004 | 12.76 | 12.87 | 12.68 | 12.81 | 3,519,312 | +0.00(+0.00%) |
Jan 26, 2004 | 12.60 | 12.84 | 12.52 | 12.81 | 8,456,121 | -0.12(-0.89%) |
Jan 23, 2004 | 13.02 | 13.02 | 12.90 | 12.92 | 5,478,263 | +0.04(+0.30%) |
Jan 22, 2004 | 12.75 | 12.98 | 12.74 | 12.88 | 5,769,420 | +0.13(+1.04%) |
Jan 21, 2004 | 12.39 | 12.75 | 12.32 | 12.75 | 5,768,849 | +0.39(+3.17%) |
Jan 20, 2004 | 12.19 | 12.36 | 12.19 | 12.36 | 4,406,212 | +0.11(+0.91%) |
Jan 16, 2004 | 12.27 | 12.28 | 12.13 | 12.25 | 4,300,207 | -0.03(-0.26%) |
Jan 15, 2004 | 12.40 | 12.42 | 12.25 | 12.28 | 4,021,622 | -0.13(-1.02%) |
Jan 14, 2004 | 12.32 | 12.41 | 12.21 | 12.40 | 2,222,678 | +0.09(+0.77%) |
Jan 13, 2004 | 12.39 | 12.42 | 12.13 | 12.31 | 4,735,085 | -0.08(-0.62%) |
Jan 12, 2004 | 12.48 | 12.56 | 12.39 | 12.39 | 3,468,452 | -0.13(-1.01%) |
Jan 09, 2004 | 12.43 | 12.54 | 12.38 | 12.51 | 4,177,629 | +0.07(+0.59%) |
Jan 08, 2004 | 12.48 | 12.49 | 12.34 | 12.44 | 4,085,053 | +0.05(+0.40%) |
Jan 07, 2004 | 12.53 | 12.53 | 12.25 | 12.39 | 7,435,500 | +0.16(+1.29%) |
Jan 06, 2004 | 12.14 | 12.33 | 12.12 | 12.23 | 3,851,042 | +0.00(+0.00%) |
Jan 05, 2004 | 12.20 | 12.45 | 12.13 | 12.23 | 8,554,126 | -0.40(-3.19%) |