Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.63 | 15.82 | 15.48 | 15.71 | 805,804 | +0.23(+1.52%) |
Mar 30, 2004 | 15.36 | 15.54 | 15.36 | 15.48 | 81,122 | +0.04(+0.25%) |
Mar 29, 2004 | 15.55 | 15.72 | 15.42 | 15.44 | 166,075 | +0.02(+0.15%) |
Mar 26, 2004 | 15.44 | 15.66 | 15.39 | 15.42 | 172,285 | -0.02(-0.15%) |
Mar 25, 2004 | 15.21 | 15.45 | 15.15 | 15.44 | 324,224 | +0.40(+2.67%) |
Mar 24, 2004 | 14.96 | 15.14 | 14.95 | 15.04 | 155,241 | +0.10(+0.66%) |
Mar 23, 2004 | 14.80 | 15.05 | 14.80 | 14.94 | 61,568 | +0.18(+1.23%) |
Mar 22, 2004 | 15.02 | 15.02 | 14.74 | 14.76 | 1,471,163 | -0.35(-2.30%) |
Mar 19, 2004 | 15.00 | 15.16 | 14.89 | 15.11 | 223,416 | +0.22(+1.47%) |
Mar 18, 2004 | 14.95 | 14.95 | 14.64 | 14.89 | 733,269 | +0.05(+0.31%) |
Mar 17, 2004 | 14.80 | 15.02 | 14.74 | 14.84 | 46,638 | +0.20(+1.34%) |
Mar 16, 2004 | 14.53 | 14.68 | 14.53 | 14.65 | 40,957 | +0.16(+1.10%) |
Mar 15, 2004 | 14.65 | 14.77 | 14.46 | 14.49 | 298,724 | -0.40(-2.69%) |
Mar 12, 2004 | 14.53 | 14.89 | 14.53 | 14.89 | 83,896 | +0.42(+2.93%) |
Mar 11, 2004 | 14.68 | 14.94 | 14.46 | 14.46 | 753,616 | -0.42(-2.85%) |
Mar 10, 2004 | 15.12 | 15.23 | 14.83 | 14.89 | 82,575 | -0.21(-1.40%) |
Mar 09, 2004 | 15.25 | 15.25 | 14.99 | 15.10 | 55,358 | -0.19(-1.24%) |
Mar 08, 2004 | 15.59 | 15.62 | 15.27 | 15.29 | 146,125 | -0.26(-1.66%) |
Mar 05, 2004 | 15.48 | 15.59 | 15.38 | 15.55 | 100,147 | +0.12(+0.79%) |
Mar 04, 2004 | 15.14 | 15.44 | 15.14 | 15.43 | 110,056 | +0.40(+2.67%) |
Mar 03, 2004 | 15.25 | 15.25 | 14.91 | 15.02 | 209,939 | -0.17(-1.15%) |
Mar 02, 2004 | 15.38 | 15.43 | 15.16 | 15.20 | 233,060 | -0.17(-1.08%) |
Mar 01, 2004 | 15.08 | 15.42 | 14.98 | 15.36 | 643,427 | +0.46(+3.10%) |
Feb 27, 2004 | 14.91 | 14.97 | 14.74 | 14.90 | 1,657,718 | +0.07(+0.46%) |
Feb 26, 2004 | 14.72 | 14.84 | 14.72 | 14.83 | 108,603 | +0.11(+0.77%) |
Feb 25, 2004 | 14.65 | 14.74 | 14.58 | 14.72 | 105,432 | +0.08(+0.52%) |
Feb 24, 2004 | 14.49 | 14.68 | 14.24 | 14.65 | 153,788 | +0.08(+0.57%) |
Feb 23, 2004 | 14.83 | 14.83 | 14.46 | 14.56 | 596,392 | -0.24(-1.64%) |
Feb 20, 2004 | 14.99 | 15.05 | 14.67 | 14.80 | 911,897 | -0.26(-1.71%) |
Feb 19, 2004 | 15.34 | 15.36 | 15.06 | 15.06 | 1,482,658 | -0.18(-1.19%) |
Feb 18, 2004 | 15.22 | 15.36 | 15.21 | 15.24 | 351,176 | +0.02(+0.15%) |
Feb 17, 2004 | 15.21 | 15.49 | 15.18 | 15.22 | 930,129 | +0.17(+1.11%) |
Feb 13, 2004 | 15.02 | 15.09 | 14.83 | 15.05 | 349,327 | +0.14(+0.96%) |
Feb 12, 2004 | 14.65 | 14.95 | 14.65 | 14.91 | 1,262,016 | +0.25(+1.70%) |
Feb 11, 2004 | 14.65 | 14.66 | 14.47 | 14.66 | 482,769 | +0.10(+0.68%) |
Feb 10, 2004 | 14.66 | 14.68 | 14.47 | 14.56 | 219,848 | -0.05(-0.31%) |
Feb 09, 2004 | 14.27 | 14.67 | 14.27 | 14.61 | 101,336 | +0.15(+1.05%) |
Feb 06, 2004 | 14.19 | 14.62 | 14.19 | 14.46 | 357,650 | +0.30(+2.08%) |
Feb 05, 2004 | 14.12 | 14.31 | 14.04 | 14.16 | 640,521 | -0.03(-0.21%) |
Feb 04, 2004 | 14.31 | 14.34 | 14.15 | 14.19 | 369,541 | -0.08(-0.58%) |
Feb 03, 2004 | 14.33 | 14.38 | 14.23 | 14.27 | 404,025 | -0.08(-0.58%) |
Feb 02, 2004 | 14.08 | 14.37 | 14.08 | 14.36 | 348,270 | +0.45(+3.27%) |
Jan 30, 2004 | 13.70 | 13.94 | 13.70 | 13.90 | 459,119 | +0.08(+0.55%) |
Jan 29, 2004 | 14.08 | 14.09 | 13.62 | 13.83 | 687,952 | -0.34(-2.40%) |
Jan 28, 2004 | 14.52 | 14.68 | 14.16 | 14.17 | 172,549 | -0.22(-1.53%) |
Jan 27, 2004 | 14.47 | 14.51 | 14.39 | 14.39 | 53,508 | -0.08(-0.57%) |
Jan 26, 2004 | 14.43 | 14.47 | 14.34 | 14.47 | 131,856 | +0.05(+0.31%) |
Jan 23, 2004 | 14.15 | 14.59 | 14.15 | 14.43 | 285,777 | +0.23(+1.65%) |
Jan 22, 2004 | 14.24 | 14.34 | 14.13 | 14.19 | 65,399 | -0.11(-0.74%) |
Jan 21, 2004 | 14.17 | 14.32 | 14.06 | 14.30 | 330,037 | +0.13(+0.91%) |
Jan 20, 2004 | 14.09 | 14.21 | 14.01 | 14.17 | 704,731 | +0.20(+1.41%) |
Jan 16, 2004 | 13.92 | 14.04 | 13.90 | 13.97 | 316,164 | +0.05(+0.38%) |
Jan 15, 2004 | 13.80 | 13.92 | 13.68 | 13.92 | 251,822 | +0.09(+0.66%) |
Jan 14, 2004 | 14.00 | 14.05 | 13.75 | 13.83 | 107,942 | +0.00(+0.00%) |
Jan 13, 2004 | 13.96 | 14.01 | 13.75 | 13.83 | 104,507 | -0.02(-0.16%) |
Jan 12, 2004 | 13.89 | 13.96 | 13.82 | 13.85 | 603,791 | +0.00(+0.00%) |
Jan 09, 2004 | 13.90 | 14.00 | 13.71 | 13.85 | 853,896 | -0.05(-0.33%) |
Jan 08, 2004 | 14.00 | 14.00 | 13.67 | 13.90 | 91,823 | +0.17(+1.27%) |
Jan 07, 2004 | 13.65 | 13.74 | 13.56 | 13.72 | 95,259 | +0.15(+1.12%) |
Jan 06, 2004 | 13.61 | 13.62 | 13.54 | 13.57 | 53,773 | +0.06(+0.45%) |
Jan 05, 2004 | 13.31 | 13.62 | 13.26 | 13.51 | 846,761 | +0.64(+4.94%) |