Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.58 | 13.58 | 13.49 | 13.49 | 8,172 | -0.01(-0.07%) |
Mar 30, 2004 | 13.55 | 13.57 | 13.50 | 13.50 | 13,805 | -0.01(-0.07%) |
Mar 29, 2004 | 13.60 | 13.63 | 13.51 | 13.51 | 16,014 | -0.14(-1.00%) |
Mar 26, 2004 | 13.70 | 13.70 | 13.65 | 13.65 | 5,742 | -0.05(-0.33%) |
Mar 25, 2004 | 13.68 | 13.69 | 13.61 | 13.69 | 3,755 | +0.04(+0.27%) |
Mar 24, 2004 | 13.66 | 13.66 | 13.58 | 13.65 | 7,399 | +0.07(+0.53%) |
Mar 23, 2004 | 13.74 | 13.74 | 13.58 | 13.58 | 11,485 | -0.14(-1.06%) |
Mar 22, 2004 | 13.74 | 13.74 | 13.67 | 13.73 | 9,277 | +0.07(+0.53%) |
Mar 19, 2004 | 13.63 | 13.66 | 13.62 | 13.65 | 7,951 | +0.03(+0.20%) |
Mar 18, 2004 | 13.64 | 13.64 | 13.58 | 13.63 | 3,202 | -0.01(-0.07%) |
Mar 17, 2004 | 13.55 | 13.64 | 13.55 | 13.64 | 4,086 | +0.08(+0.60%) |
Mar 16, 2004 | 13.63 | 13.63 | 13.49 | 13.55 | 17,560 | -0.07(-0.53%) |
Mar 15, 2004 | 13.58 | 13.63 | 13.52 | 13.63 | 7,068 | +0.09(+0.67%) |
Mar 12, 2004 | 13.58 | 13.58 | 13.49 | 13.54 | 6,626 | +0.04(+0.27%) |
Mar 11, 2004 | 13.56 | 13.58 | 13.50 | 13.50 | 6,736 | -0.06(-0.47%) |
Mar 10, 2004 | 13.65 | 13.65 | 13.52 | 13.56 | 8,945 | -0.02(-0.13%) |
Mar 09, 2004 | 13.65 | 13.65 | 13.54 | 13.58 | 16,345 | +0.02(+0.13%) |
Mar 08, 2004 | 13.63 | 13.63 | 13.49 | 13.56 | 14,799 | -0.03(-0.20%) |
Mar 05, 2004 | 13.59 | 13.65 | 13.55 | 13.59 | 17,449 | +0.13(+0.94%) |
Mar 04, 2004 | 13.54 | 13.54 | 13.46 | 13.46 | 4,307 | -0.01(-0.07%) |
Mar 03, 2004 | 13.63 | 13.63 | 13.46 | 13.47 | 11,375 | -0.11(-0.80%) |
Mar 02, 2004 | 13.63 | 13.64 | 13.58 | 13.58 | 12,369 | +0.05(+0.33%) |
Mar 01, 2004 | 13.58 | 13.62 | 13.54 | 13.54 | 9,718 | -0.02(-0.13%) |
Feb 27, 2004 | 13.57 | 13.63 | 13.53 | 13.55 | 16,345 | +0.04(+0.27%) |
Feb 26, 2004 | 13.46 | 13.53 | 13.37 | 13.52 | 11,596 | +0.14(+1.08%) |
Feb 25, 2004 | 13.47 | 13.50 | 13.37 | 13.37 | 9,497 | -0.01(-0.07%) |
Feb 24, 2004 | 13.46 | 13.50 | 13.38 | 13.38 | 9,829 | +0.01(+0.07%) |
Feb 23, 2004 | 13.57 | 13.57 | 13.36 | 13.37 | 10,491 | -0.11(-0.81%) |
Feb 20, 2004 | 13.63 | 13.63 | 13.48 | 13.48 | 13,032 | -0.12(-0.87%) |
Feb 19, 2004 | 13.56 | 13.63 | 13.52 | 13.60 | 3,092 | +0.06(+0.47%) |
Feb 18, 2004 | 13.47 | 13.54 | 13.47 | 13.54 | 11,927 | +0.10(+0.74%) |
Feb 17, 2004 | 13.48 | 13.49 | 13.40 | 13.44 | 5,301 | +0.02(+0.13%) |
Feb 13, 2004 | 13.43 | 13.45 | 13.42 | 13.42 | 16,345 | -0.03(-0.20%) |
Feb 12, 2004 | 13.44 | 13.48 | 13.37 | 13.45 | 11,044 | +0.03(+0.20%) |
Feb 11, 2004 | 13.33 | 13.42 | 13.33 | 13.42 | 4,969 | -0.06(-0.47%) |
Feb 10, 2004 | 13.46 | 13.48 | 13.45 | 13.48 | 10,712 | +0.02(+0.13%) |
Feb 09, 2004 | 13.37 | 13.46 | 13.37 | 13.46 | 4,086 | +0.05(+0.34%) |
Feb 06, 2004 | 13.54 | 13.54 | 13.41 | 13.42 | 6,626 | -0.03(-0.20%) |
Feb 05, 2004 | 13.41 | 13.46 | 13.41 | 13.45 | 10,271 | -0.09(-0.67%) |
Feb 04, 2004 | 13.46 | 13.58 | 13.46 | 13.54 | 5,190 | +0.06(+0.47%) |
Feb 03, 2004 | 13.49 | 13.60 | 13.46 | 13.47 | 23,192 | +0.06(+0.47%) |
Feb 02, 2004 | 13.31 | 13.48 | 13.31 | 13.41 | 26,947 | +0.14(+1.09%) |
Jan 30, 2004 | 13.36 | 13.36 | 13.26 | 13.26 | 12,700 | +0.03(+0.20%) |
Jan 29, 2004 | 13.24 | 13.30 | 13.24 | 13.24 | 24,849 | -0.03(-0.20%) |
Jan 28, 2004 | 13.36 | 13.37 | 13.26 | 13.26 | 11,927 | -0.05(-0.41%) |
Jan 27, 2004 | 13.33 | 13.36 | 13.31 | 13.32 | 10,381 | +0.01(+0.07%) |
Jan 26, 2004 | 13.28 | 13.37 | 13.25 | 13.31 | 26,174 | +0.01(+0.07%) |
Jan 23, 2004 | 13.40 | 13.40 | 13.30 | 13.30 | 7,951 | -0.01(-0.07%) |
Jan 22, 2004 | 13.30 | 13.38 | 13.26 | 13.31 | 11,927 | -0.02(-0.14%) |
Jan 21, 2004 | 13.34 | 13.36 | 13.29 | 13.33 | 5,853 | -0.01(-0.07%) |
Jan 20, 2004 | 13.35 | 13.36 | 13.30 | 13.34 | 11,817 | +0.03(+0.20%) |
Jan 16, 2004 | 13.31 | 13.33 | 13.26 | 13.31 | 14,357 | +0.06(+0.48%) |
Jan 15, 2004 | 13.36 | 13.36 | 13.25 | 13.25 | 10,160 | -0.05(-0.41%) |
Jan 14, 2004 | 13.36 | 13.36 | 13.30 | 13.30 | 15,793 | -0.01(-0.07%) |
Jan 13, 2004 | 13.23 | 13.40 | 13.23 | 13.31 | 15,903 | +0.04(+0.27%) |
Jan 12, 2004 | 13.26 | 13.36 | 13.25 | 13.27 | 15,793 | +0.01(+0.07%) |
Jan 09, 2004 | 13.36 | 13.36 | 13.26 | 13.26 | 14,136 | +0.00(+0.00%) |
Jan 08, 2004 | 13.26 | 13.29 | 13.25 | 13.26 | 6,736 | +0.03(+0.20%) |
Jan 07, 2004 | 13.26 | 13.26 | 13.22 | 13.24 | 8,614 | +0.00(+0.00%) |
Jan 06, 2004 | 13.31 | 13.31 | 13.24 | 13.24 | 8,614 | -0.03(-0.20%) |
Jan 05, 2004 | 13.20 | 13.29 | 13.17 | 13.26 | 7,510 | +0.15(+1.17%) |