Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.13 | 14.26 | 14.06 | 14.12 | 2,621,505 | -0.00(-0.03%) |
Mar 30, 2004 | 13.79 | 14.22 | 13.73 | 14.12 | 2,593,993 | +0.34(+2.49%) |
Mar 29, 2004 | 13.72 | 13.90 | 13.72 | 13.78 | 2,563,205 | +0.06(+0.43%) |
Mar 26, 2004 | 13.97 | 13.97 | 13.65 | 13.72 | 2,608,622 | -0.25(-1.80%) |
Mar 25, 2004 | 14.08 | 14.20 | 13.97 | 13.97 | 951,130 | -0.05(-0.39%) |
Mar 24, 2004 | 14.28 | 14.28 | 13.94 | 14.02 | 1,208,565 | -0.37(-2.55%) |
Mar 23, 2004 | 14.42 | 14.48 | 14.24 | 14.39 | 1,080,612 | -0.03(-0.19%) |
Mar 22, 2004 | 14.51 | 14.51 | 14.20 | 14.42 | 1,533,905 | -0.01(-0.06%) |
Mar 19, 2004 | 14.66 | 14.70 | 14.39 | 14.43 | 861,389 | -0.24(-1.62%) |
Mar 18, 2004 | 14.61 | 14.70 | 14.36 | 14.66 | 1,128,212 | +0.11(+0.79%) |
Mar 17, 2004 | 14.63 | 14.79 | 14.31 | 14.55 | 2,637,444 | +0.02(+0.13%) |
Mar 16, 2004 | 14.69 | 14.75 | 14.50 | 14.53 | 1,131,487 | -0.08(-0.53%) |
Mar 15, 2004 | 14.94 | 14.94 | 14.51 | 14.61 | 1,596,353 | -0.33(-2.21%) |
Mar 12, 2004 | 14.75 | 15.01 | 14.69 | 14.94 | 1,200,486 | +0.30(+2.06%) |
Mar 11, 2004 | 14.87 | 14.89 | 14.59 | 14.64 | 1,251,798 | -0.22(-1.51%) |
Mar 10, 2004 | 15.11 | 15.19 | 14.85 | 14.86 | 936,064 | -0.21(-1.40%) |
Mar 09, 2004 | 15.14 | 15.16 | 14.98 | 15.07 | 736,711 | -0.14(-0.90%) |
Mar 08, 2004 | 15.27 | 15.37 | 15.17 | 15.21 | 1,082,140 | -0.01(-0.09%) |
Mar 05, 2004 | 15.38 | 15.53 | 15.21 | 15.22 | 1,030,173 | -0.16(-1.01%) |
Mar 04, 2004 | 15.11 | 15.47 | 15.11 | 15.38 | 2,721,072 | +0.49(+3.26%) |
Mar 03, 2004 | 15.39 | 15.50 | 14.84 | 14.89 | 4,931,425 | -0.56(-3.64%) |
Mar 02, 2004 | 15.39 | 15.66 | 15.32 | 15.46 | 1,573,645 | +0.17(+1.11%) |
Mar 01, 2004 | 15.46 | 15.57 | 14.79 | 15.29 | 5,634,729 | -0.87(-5.41%) |
Feb 27, 2004 | 16.05 | 16.25 | 15.93 | 16.16 | 937,811 | +0.09(+0.54%) |
Feb 26, 2004 | 15.82 | 16.08 | 15.75 | 16.08 | 1,019,255 | +0.16(+1.04%) |
Feb 25, 2004 | 15.90 | 15.94 | 15.62 | 15.91 | 1,063,144 | +0.01(+0.06%) |
Feb 24, 2004 | 15.46 | 16.24 | 15.14 | 15.90 | 2,109,912 | +0.42(+2.69%) |
Feb 23, 2004 | 15.88 | 15.92 | 15.42 | 15.48 | 1,561,854 | -0.38(-2.37%) |
Feb 20, 2004 | 16.13 | 16.13 | 15.71 | 15.86 | 1,490,891 | -0.28(-1.76%) |
Feb 19, 2004 | 16.42 | 16.48 | 16.14 | 16.14 | 1,096,551 | -0.26(-1.56%) |
Feb 18, 2004 | 16.35 | 16.48 | 16.13 | 16.40 | 1,004,189 | +0.19(+1.16%) |
Feb 17, 2004 | 16.17 | 16.38 | 16.14 | 16.21 | 669,678 | +0.09(+0.57%) |
Feb 13, 2004 | 16.08 | 16.25 | 15.99 | 16.12 | 1,254,855 | +0.09(+0.57%) |
Feb 12, 2004 | 16.01 | 16.17 | 15.91 | 16.03 | 1,273,851 | +0.08(+0.49%) |
Feb 11, 2004 | 15.80 | 15.97 | 15.69 | 15.95 | 1,845,272 | +0.16(+0.99%) |
Feb 10, 2004 | 15.97 | 16.04 | 15.73 | 15.80 | 879,512 | -0.20(-1.23%) |
Feb 09, 2004 | 16.03 | 16.10 | 15.94 | 15.99 | 612,688 | +0.01(+0.09%) |
Feb 06, 2004 | 15.78 | 16.19 | 15.64 | 15.98 | 754,834 | +0.08(+0.52%) |
Feb 05, 2004 | 16.19 | 16.19 | 15.76 | 15.90 | 1,098,298 | -0.25(-1.53%) |
Feb 04, 2004 | 16.22 | 16.39 | 16.12 | 16.14 | 975,585 | -0.12(-0.76%) |
Feb 03, 2004 | 16.19 | 16.35 | 15.96 | 16.27 | 1,242,627 | +0.08(+0.48%) |
Feb 02, 2004 | 16.46 | 16.46 | 16.19 | 16.19 | 1,540,238 | -0.23(-1.39%) |
Jan 30, 2004 | 16.64 | 16.72 | 16.21 | 16.42 | 1,738,499 | -0.22(-1.32%) |
Jan 29, 2004 | 16.49 | 16.70 | 16.32 | 16.64 | 1,042,837 | +0.05(+0.28%) |
Jan 28, 2004 | 17.15 | 17.15 | 16.56 | 16.59 | 1,210,748 | -0.56(-3.26%) |
Jan 27, 2004 | 17.40 | 17.40 | 17.14 | 17.15 | 1,614,258 | +0.17(+1.02%) |
Jan 26, 2004 | 16.92 | 16.99 | 16.72 | 16.98 | 686,709 | +0.02(+0.14%) |
Jan 23, 2004 | 16.95 | 16.99 | 16.86 | 16.95 | 600,461 | +0.03(+0.16%) |
Jan 22, 2004 | 16.85 | 17.06 | 16.85 | 16.93 | 834,313 | +0.00(+0.00%) |
Jan 21, 2004 | 16.80 | 16.96 | 16.74 | 16.93 | 801,998 | +0.01(+0.08%) |
Jan 20, 2004 | 16.72 | 16.94 | 16.68 | 16.91 | 733,654 | +0.30(+1.79%) |
Jan 16, 2004 | 16.60 | 16.74 | 16.51 | 16.62 | 833,877 | +0.04(+0.22%) |
Jan 15, 2004 | 16.76 | 16.93 | 16.56 | 16.58 | 1,207,909 | -0.28(-1.66%) |
Jan 14, 2004 | 16.49 | 17.00 | 16.49 | 16.86 | 1,891,562 | +0.37(+2.25%) |
Jan 13, 2004 | 16.49 | 16.57 | 16.32 | 16.49 | 1,791,340 | +0.00(+0.00%) |
Jan 12, 2004 | 15.80 | 16.65 | 15.71 | 16.49 | 4,565,471 | +1.04(+6.73%) |
Jan 09, 2004 | 15.46 | 15.66 | 15.41 | 15.45 | 1,498,969 | -0.16(-1.00%) |
Jan 08, 2004 | 15.64 | 15.80 | 15.29 | 15.60 | 4,442,759 | +0.89(+6.07%) |
Jan 07, 2004 | 14.66 | 14.75 | 14.62 | 14.71 | 1,095,459 | +0.11(+0.75%) |
Jan 06, 2004 | 14.72 | 14.79 | 14.59 | 14.60 | 1,290,664 | -0.24(-1.61%) |
Jan 05, 2004 | 15.18 | 15.34 | 14.79 | 14.84 | 1,207,909 | -0.33(-2.20%) |