Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.39 | 13.39 | 13.30 | 13.30 | 8,292 | -0.01(-0.07%) |
Mar 30, 2004 | 13.36 | 13.38 | 13.30 | 13.30 | 14,007 | -0.01(-0.07%) |
Mar 29, 2004 | 13.40 | 13.43 | 13.31 | 13.31 | 16,249 | -0.13(-0.99%) |
Mar 26, 2004 | 13.50 | 13.50 | 13.45 | 13.45 | 5,827 | -0.04(-0.33%) |
Mar 25, 2004 | 13.48 | 13.49 | 13.41 | 13.49 | 3,810 | +0.04(+0.27%) |
Mar 24, 2004 | 13.47 | 13.47 | 13.39 | 13.46 | 7,508 | +0.07(+0.53%) |
Mar 23, 2004 | 13.55 | 13.55 | 13.39 | 13.39 | 11,654 | -0.14(-1.05%) |
Mar 22, 2004 | 13.55 | 13.55 | 13.47 | 13.53 | 9,413 | +0.07(+0.53%) |
Mar 19, 2004 | 13.43 | 13.47 | 13.42 | 13.46 | 8,068 | +0.03(+0.20%) |
Mar 18, 2004 | 13.44 | 13.44 | 13.39 | 13.43 | 3,249 | -0.01(-0.07%) |
Mar 17, 2004 | 13.36 | 13.44 | 13.35 | 13.44 | 4,146 | +0.08(+0.60%) |
Mar 16, 2004 | 13.43 | 13.43 | 13.30 | 13.36 | 17,818 | -0.07(-0.53%) |
Mar 15, 2004 | 13.39 | 13.43 | 13.32 | 13.43 | 7,172 | +0.09(+0.67%) |
Mar 12, 2004 | 13.39 | 13.39 | 13.30 | 13.34 | 6,723 | +0.04(+0.27%) |
Mar 11, 2004 | 13.37 | 13.39 | 13.30 | 13.30 | 6,835 | -0.06(-0.47%) |
Mar 10, 2004 | 13.46 | 13.46 | 13.32 | 13.37 | 9,077 | -0.02(-0.13%) |
Mar 09, 2004 | 13.46 | 13.46 | 13.34 | 13.39 | 16,585 | +0.02(+0.13%) |
Mar 08, 2004 | 13.43 | 13.43 | 13.30 | 13.37 | 15,016 | -0.03(-0.20%) |
Mar 05, 2004 | 13.39 | 13.46 | 13.35 | 13.39 | 17,706 | +0.12(+0.94%) |
Mar 04, 2004 | 13.34 | 13.34 | 13.27 | 13.27 | 4,370 | -0.01(-0.07%) |
Mar 03, 2004 | 13.43 | 13.43 | 13.26 | 13.28 | 11,542 | -0.11(-0.80%) |
Mar 02, 2004 | 13.43 | 13.44 | 13.39 | 13.39 | 12,551 | +0.04(+0.34%) |
Mar 01, 2004 | 13.39 | 13.42 | 13.34 | 13.34 | 9,861 | -0.02(-0.13%) |
Feb 27, 2004 | 13.38 | 13.43 | 13.33 | 13.36 | 16,585 | +0.04(+0.27%) |
Feb 26, 2004 | 13.27 | 13.33 | 13.18 | 13.32 | 11,766 | +0.14(+1.08%) |
Feb 25, 2004 | 13.28 | 13.30 | 13.18 | 13.18 | 9,637 | -0.01(-0.07%) |
Feb 24, 2004 | 13.27 | 13.30 | 13.19 | 13.19 | 9,973 | +0.01(+0.07%) |
Feb 23, 2004 | 13.38 | 13.38 | 13.17 | 13.18 | 10,646 | -0.11(-0.81%) |
Feb 20, 2004 | 13.43 | 13.43 | 13.29 | 13.29 | 13,223 | -0.12(-0.87%) |
Feb 19, 2004 | 13.37 | 13.43 | 13.32 | 13.40 | 3,137 | +0.06(+0.47%) |
Feb 18, 2004 | 13.28 | 13.34 | 13.28 | 13.34 | 12,102 | +0.10(+0.74%) |
Feb 17, 2004 | 13.29 | 13.30 | 13.21 | 13.24 | 5,379 | +0.02(+0.14%) |
Feb 13, 2004 | 13.23 | 13.25 | 13.22 | 13.22 | 16,585 | -0.03(-0.20%) |
Feb 12, 2004 | 13.24 | 13.29 | 13.18 | 13.25 | 11,206 | +0.03(+0.20%) |
Feb 11, 2004 | 13.14 | 13.22 | 13.14 | 13.22 | 5,042 | -0.06(-0.47%) |
Feb 10, 2004 | 13.27 | 13.29 | 13.25 | 13.29 | 10,870 | +0.02(+0.13%) |
Feb 09, 2004 | 13.18 | 13.27 | 13.18 | 13.27 | 4,146 | +0.04(+0.34%) |
Feb 06, 2004 | 13.34 | 13.34 | 13.22 | 13.22 | 6,723 | -0.03(-0.20%) |
Feb 05, 2004 | 13.22 | 13.27 | 13.22 | 13.25 | 10,421 | -0.09(-0.67%) |
Feb 04, 2004 | 13.27 | 13.39 | 13.27 | 13.34 | 5,266 | +0.06(+0.47%) |
Feb 03, 2004 | 13.30 | 13.40 | 13.27 | 13.28 | 23,533 | +0.06(+0.47%) |
Feb 02, 2004 | 13.12 | 13.29 | 13.12 | 13.22 | 27,343 | +0.14(+1.09%) |
Jan 30, 2004 | 13.16 | 13.16 | 13.07 | 13.07 | 12,887 | +0.03(+0.20%) |
Jan 29, 2004 | 13.05 | 13.11 | 13.05 | 13.05 | 25,214 | -0.03(-0.20%) |
Jan 28, 2004 | 13.16 | 13.18 | 13.07 | 13.07 | 12,102 | -0.05(-0.41%) |
Jan 27, 2004 | 13.14 | 13.16 | 13.12 | 13.13 | 10,533 | +0.01(+0.07%) |
Jan 26, 2004 | 13.09 | 13.18 | 13.06 | 13.12 | 26,559 | +0.01(+0.07%) |
Jan 23, 2004 | 13.21 | 13.21 | 13.11 | 13.11 | 8,068 | -0.01(-0.07%) |
Jan 22, 2004 | 13.11 | 13.19 | 13.07 | 13.12 | 12,102 | -0.02(-0.14%) |
Jan 21, 2004 | 13.14 | 13.16 | 13.10 | 13.14 | 5,939 | -0.01(-0.07%) |
Jan 20, 2004 | 13.15 | 13.17 | 13.11 | 13.14 | 11,990 | +0.03(+0.20%) |
Jan 16, 2004 | 13.12 | 13.14 | 13.06 | 13.12 | 14,568 | +0.06(+0.48%) |
Jan 15, 2004 | 13.16 | 13.16 | 13.06 | 13.06 | 10,309 | -0.05(-0.41%) |
Jan 14, 2004 | 13.16 | 13.16 | 13.11 | 13.11 | 16,025 | -0.01(-0.07%) |
Jan 13, 2004 | 13.04 | 13.21 | 13.04 | 13.12 | 16,137 | +0.04(+0.27%) |
Jan 12, 2004 | 13.07 | 13.16 | 13.06 | 13.08 | 16,025 | +0.01(+0.07%) |
Jan 09, 2004 | 13.16 | 13.16 | 13.06 | 13.07 | 14,344 | +0.00(+0.00%) |
Jan 08, 2004 | 13.07 | 13.10 | 13.06 | 13.07 | 6,835 | +0.03(+0.20%) |
Jan 07, 2004 | 13.07 | 13.07 | 13.03 | 13.05 | 8,740 | +0.00(+0.00%) |
Jan 06, 2004 | 13.12 | 13.12 | 13.05 | 13.05 | 8,740 | -0.03(-0.20%) |
Jan 05, 2004 | 13.01 | 13.10 | 12.98 | 13.07 | 7,620 | +0.15(+1.17%) |