Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 15.33 | 15.45 | 15.06 | 15.45 | 19,793 | +0.23(+1.50%) |
Mar 30, 2004 | 14.61 | 15.33 | 14.61 | 15.22 | 41,749 | +0.63(+4.28%) |
Mar 29, 2004 | 14.46 | 14.75 | 14.46 | 14.60 | 12,973 | +0.21(+1.46%) |
Mar 26, 2004 | 14.31 | 14.49 | 14.31 | 14.39 | 36,426 | +0.08(+0.55%) |
Mar 25, 2004 | 14.08 | 14.55 | 14.08 | 14.31 | 37,590 | +0.35(+2.50%) |
Mar 24, 2004 | 14.13 | 14.13 | 13.79 | 13.96 | 42,580 | -0.06(-0.43%) |
Mar 23, 2004 | 14.67 | 14.71 | 14.00 | 14.02 | 31,935 | -0.45(-3.12%) |
Mar 22, 2004 | 14.81 | 14.81 | 14.47 | 14.47 | 17,132 | -0.56(-3.72%) |
Mar 19, 2004 | 15.08 | 15.10 | 15.03 | 15.03 | 2,162 | -0.10(-0.68%) |
Mar 18, 2004 | 15.24 | 15.24 | 14.67 | 15.13 | 21,290 | -0.08(-0.51%) |
Mar 17, 2004 | 15.30 | 15.37 | 15.10 | 15.21 | 19,959 | -0.15(-0.98%) |
Mar 16, 2004 | 15.30 | 15.51 | 15.30 | 15.36 | 86,325 | +0.11(+0.75%) |
Mar 15, 2004 | 14.91 | 15.45 | 14.91 | 15.25 | 15,801 | +0.22(+1.44%) |
Mar 12, 2004 | 14.61 | 15.03 | 14.49 | 15.03 | 29,107 | +0.60(+4.17%) |
Mar 11, 2004 | 14.99 | 14.99 | 14.43 | 14.43 | 47,404 | -0.97(-6.29%) |
Mar 10, 2004 | 15.97 | 16.02 | 15.33 | 15.40 | 22,787 | -0.70(-4.37%) |
Mar 09, 2004 | 16.11 | 16.27 | 16.05 | 16.10 | 44,410 | -0.01(-0.04%) |
Mar 08, 2004 | 16.08 | 16.20 | 16.06 | 16.11 | 47,071 | +0.11(+0.68%) |
Mar 05, 2004 | 15.61 | 16.05 | 15.61 | 16.00 | 31,602 | +0.46(+2.94%) |
Mar 04, 2004 | 15.45 | 15.96 | 15.45 | 15.54 | 40,584 | -0.05(-0.35%) |
Mar 03, 2004 | 15.63 | 15.73 | 15.37 | 15.60 | 10,312 | +0.11(+0.70%) |
Mar 02, 2004 | 15.27 | 15.64 | 15.10 | 15.49 | 81,169 | -0.14(-0.92%) |
Mar 01, 2004 | 16.23 | 16.41 | 15.48 | 15.63 | 61,209 | +0.00(+0.00%) |
Feb 27, 2004 | 14.64 | 15.78 | 14.55 | 15.63 | 56,219 | +1.29(+9.01%) |
Feb 26, 2004 | 13.56 | 14.38 | 13.38 | 14.34 | 24,949 | +0.64(+4.65%) |
Feb 25, 2004 | 14.07 | 14.19 | 13.55 | 13.70 | 68,861 | +0.08(+0.62%) |
Feb 24, 2004 | 13.53 | 13.76 | 13.53 | 13.62 | 9,148 | +0.16(+1.21%) |
Feb 23, 2004 | 13.22 | 13.51 | 13.22 | 13.46 | 16,633 | +0.29(+2.24%) |
Feb 20, 2004 | 12.08 | 13.17 | 12.02 | 13.16 | 63,039 | +0.23(+1.81%) |
Feb 19, 2004 | 13.56 | 13.67 | 12.84 | 12.93 | 89,985 | -1.09(-7.80%) |
Feb 18, 2004 | 14.60 | 14.64 | 13.98 | 14.02 | 39,753 | -0.53(-3.64%) |
Feb 17, 2004 | 14.55 | 14.82 | 14.44 | 14.55 | 42,580 | -0.34(-2.26%) |
Feb 13, 2004 | 15.22 | 15.22 | 14.77 | 14.89 | 23,120 | -0.14(-0.96%) |
Feb 12, 2004 | 15.21 | 15.39 | 14.98 | 15.03 | 29,440 | -0.45(-2.91%) |
Feb 11, 2004 | 14.91 | 15.75 | 14.84 | 15.48 | 59,879 | +0.85(+5.84%) |
Feb 10, 2004 | 14.61 | 14.73 | 14.56 | 14.63 | 11,144 | -0.14(-0.98%) |
Feb 09, 2004 | 15.03 | 15.03 | 14.57 | 14.77 | 26,612 | +0.27(+1.87%) |
Feb 06, 2004 | 13.59 | 14.54 | 13.59 | 14.50 | 69,360 | +0.57(+4.05%) |
Feb 05, 2004 | 13.98 | 14.14 | 13.94 | 13.94 | 39,087 | -0.03(-0.21%) |
Feb 04, 2004 | 14.49 | 14.55 | 13.97 | 13.97 | 79,007 | -1.06(-7.08%) |
Feb 03, 2004 | 14.28 | 15.09 | 14.25 | 15.03 | 62,374 | +1.70(+12.71%) |
Feb 02, 2004 | 12.99 | 13.44 | 12.60 | 13.33 | 102,626 | -0.64(-4.60%) |
Jan 30, 2004 | 14.34 | 14.40 | 13.26 | 13.98 | 103,624 | -0.82(-5.56%) |
Jan 29, 2004 | 15.26 | 15.26 | 14.55 | 14.80 | 66,865 | -0.46(-3.03%) |
Jan 28, 2004 | 16.14 | 16.14 | 15.12 | 15.26 | 63,538 | -0.82(-5.08%) |
Jan 27, 2004 | 16.11 | 16.30 | 16.05 | 16.08 | 15,136 | -0.30(-1.83%) |
Jan 26, 2004 | 16.83 | 16.83 | 16.38 | 16.38 | 37,258 | -0.16(-0.95%) |
Jan 23, 2004 | 16.17 | 16.62 | 16.17 | 16.54 | 61,043 | +0.10(+0.59%) |
Jan 22, 2004 | 16.59 | 16.62 | 16.27 | 16.44 | 66,698 | -0.41(-2.43%) |
Jan 21, 2004 | 16.89 | 16.89 | 16.29 | 16.85 | 52,394 | -0.31(-1.82%) |
Jan 20, 2004 | 17.25 | 17.28 | 16.89 | 17.16 | 66,033 | +0.10(+0.60%) |
Jan 16, 2004 | 16.65 | 17.28 | 16.53 | 17.06 | 43,412 | +0.13(+0.75%) |
Jan 15, 2004 | 16.65 | 17.13 | 16.65 | 16.94 | 45,741 | +0.33(+1.99%) |
Jan 14, 2004 | 17.01 | 17.07 | 16.44 | 16.61 | 84,329 | -0.68(-3.93%) |
Jan 13, 2004 | 17.44 | 17.56 | 17.11 | 17.28 | 172,485 | -0.30(-1.71%) |
Jan 12, 2004 | 16.65 | 17.68 | 16.65 | 17.59 | 148,866 | +1.39(+8.57%) |
Jan 09, 2004 | 15.21 | 16.23 | 15.21 | 16.20 | 66,199 | +1.02(+6.69%) |
Jan 08, 2004 | 15.75 | 15.75 | 15.06 | 15.18 | 73,185 | -0.81(-5.07%) |
Jan 07, 2004 | 16.23 | 16.23 | 16.03 | 15.99 | 20,126 | -0.25(-1.52%) |
Jan 06, 2004 | 16.47 | 16.53 | 16.17 | 16.24 | 43,911 | -0.29(-1.75%) |
Jan 05, 2004 | 16.44 | 16.83 | 16.44 | 16.53 | 90,317 | +1.32(+8.66%) |