Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.98 | 14.98 | 14.86 | 14.90 | 4,343,468 | -0.07(-0.47%) |
Mar 30, 2004 | 14.90 | 14.97 | 14.87 | 14.97 | 3,900,776 | +0.10(+0.68%) |
Mar 29, 2004 | 14.80 | 14.92 | 14.76 | 14.87 | 6,068,071 | +0.19(+1.28%) |
Mar 26, 2004 | 14.67 | 14.77 | 14.63 | 14.68 | 2,688,700 | -0.01(-0.07%) |
Mar 25, 2004 | 14.70 | 14.74 | 14.57 | 14.70 | 9,546,870 | +0.15(+1.05%) |
Mar 24, 2004 | 14.60 | 14.67 | 14.49 | 14.54 | 11,423,969 | -0.11(-0.76%) |
Mar 23, 2004 | 14.80 | 14.80 | 14.65 | 14.65 | 11,405,623 | -0.00(-0.03%) |
Mar 22, 2004 | 14.65 | 14.74 | 14.57 | 14.66 | 9,508,993 | -0.19(-1.30%) |
Mar 19, 2004 | 15.00 | 15.08 | 14.83 | 14.85 | 9,049,138 | -0.23(-1.55%) |
Mar 18, 2004 | 15.08 | 15.13 | 14.96 | 15.09 | 4,829,758 | +0.01(+0.03%) |
Mar 17, 2004 | 15.05 | 15.12 | 14.97 | 15.08 | 5,332,027 | +0.17(+1.16%) |
Mar 16, 2004 | 14.95 | 14.96 | 14.79 | 14.91 | 7,042,229 | +0.14(+0.93%) |
Mar 15, 2004 | 14.95 | 14.95 | 14.72 | 14.77 | 8,062,945 | -0.22(-1.45%) |
Mar 12, 2004 | 14.78 | 15.00 | 14.78 | 14.99 | 5,040,845 | +0.22(+1.48%) |
Mar 11, 2004 | 14.93 | 15.06 | 14.76 | 14.77 | 9,318,422 | -0.24(-1.62%) |
Mar 10, 2004 | 15.26 | 15.26 | 14.99 | 15.01 | 12,212,686 | -0.24(-1.59%) |
Mar 09, 2004 | 15.37 | 15.37 | 15.18 | 15.26 | 5,437,176 | -0.10(-0.66%) |
Mar 08, 2004 | 15.49 | 15.49 | 15.34 | 15.36 | 1,714,147 | -0.08(-0.53%) |
Mar 05, 2004 | 15.27 | 15.52 | 15.27 | 15.44 | 5,522,795 | +0.13(+0.86%) |
Mar 04, 2004 | 15.29 | 15.33 | 15.27 | 15.31 | 2,294,144 | +0.04(+0.27%) |
Mar 03, 2004 | 15.18 | 15.31 | 15.16 | 15.27 | 3,008,685 | +0.09(+0.60%) |
Mar 02, 2004 | 15.26 | 15.28 | 15.18 | 15.18 | 4,213,264 | -0.08(-0.50%) |
Mar 01, 2004 | 15.16 | 15.29 | 15.16 | 15.25 | 2,348,593 | +0.11(+0.70%) |
Feb 27, 2004 | 15.16 | 15.20 | 15.09 | 15.15 | 1,495,761 | +0.04(+0.23%) |
Feb 26, 2004 | 15.08 | 15.12 | 15.00 | 15.11 | 1,249,163 | +0.02(+0.10%) |
Feb 25, 2004 | 14.96 | 15.11 | 14.96 | 15.10 | 5,718,692 | +0.07(+0.44%) |
Feb 24, 2004 | 15.08 | 15.10 | 14.93 | 15.03 | 6,045,187 | -0.06(-0.40%) |
Feb 23, 2004 | 15.21 | 15.21 | 15.05 | 15.09 | 2,881,441 | +0.00(+0.00%) |
Feb 20, 2004 | 15.13 | 15.17 | 15.01 | 15.09 | 3,775,899 | -0.04(-0.27%) |
Feb 19, 2004 | 15.26 | 15.26 | 15.11 | 15.13 | 3,297,500 | -0.01(-0.03%) |
Feb 18, 2004 | 15.25 | 15.25 | 15.12 | 15.14 | 4,226,876 | -0.08(-0.53%) |
Feb 17, 2004 | 15.21 | 15.29 | 15.17 | 15.22 | 5,400,483 | +0.11(+0.74%) |
Feb 13, 2004 | 15.21 | 15.22 | 15.08 | 15.11 | 6,521,416 | -0.03(-0.20%) |
Feb 12, 2004 | 15.21 | 15.21 | 15.09 | 15.14 | 3,391,010 | -0.03(-0.17%) |
Feb 11, 2004 | 14.95 | 15.19 | 14.88 | 15.16 | 13,211,110 | +0.23(+1.53%) |
Feb 10, 2004 | 14.87 | 14.96 | 14.86 | 14.93 | 8,114,040 | +0.05(+0.31%) |
Feb 09, 2004 | 14.90 | 14.96 | 14.89 | 14.89 | 2,310,716 | -0.06(-0.41%) |
Feb 06, 2004 | 14.73 | 14.95 | 14.72 | 14.95 | 7,836,668 | +0.25(+1.69%) |
Feb 05, 2004 | 14.78 | 14.78 | 14.65 | 14.70 | 8,837,064 | -0.00(-0.03%) |
Feb 04, 2004 | 14.72 | 14.81 | 14.70 | 14.71 | 4,121,332 | -0.12(-0.82%) |
Feb 03, 2004 | 14.78 | 14.85 | 14.76 | 14.83 | 3,550,410 | +0.02(+0.10%) |
Feb 02, 2004 | 14.74 | 14.92 | 14.73 | 14.81 | 2,119,948 | +0.09(+0.59%) |
Jan 30, 2004 | 14.70 | 14.80 | 14.63 | 14.73 | 9,996,861 | +0.01(+0.07%) |
Jan 29, 2004 | 14.62 | 14.73 | 14.53 | 14.72 | 14,591,464 | +0.12(+0.83%) |
Jan 28, 2004 | 14.85 | 14.96 | 14.55 | 14.59 | 7,638,798 | -0.26(-1.77%) |
Jan 27, 2004 | 14.89 | 14.97 | 14.83 | 14.86 | 2,427,504 | -0.10(-0.68%) |
Jan 26, 2004 | 14.77 | 14.97 | 14.73 | 14.96 | 4,531,473 | +0.20(+1.37%) |
Jan 23, 2004 | 14.93 | 14.93 | 14.72 | 14.76 | 8,462,433 | -0.07(-0.48%) |
Jan 22, 2004 | 14.85 | 14.93 | 14.83 | 14.83 | 4,641,160 | +0.00(+0.00%) |
Jan 21, 2004 | 14.64 | 14.85 | 14.58 | 14.83 | 6,507,014 | +0.22(+1.49%) |
Jan 20, 2004 | 14.85 | 14.85 | 14.57 | 14.61 | 7,450,595 | -0.02(-0.14%) |
Jan 16, 2004 | 14.75 | 14.75 | 14.60 | 14.63 | 3,114,426 | +0.05(+0.31%) |
Jan 15, 2004 | 14.70 | 14.70 | 14.50 | 14.58 | 16,853,058 | +0.12(+0.84%) |
Jan 14, 2004 | 14.47 | 14.48 | 14.36 | 14.46 | 4,306,379 | +0.11(+0.78%) |
Jan 13, 2004 | 14.35 | 14.45 | 14.24 | 14.35 | 4,251,733 | -0.07(-0.49%) |
Jan 12, 2004 | 14.42 | 14.42 | 14.35 | 14.42 | 1,390,414 | +0.06(+0.42%) |
Jan 09, 2004 | 14.28 | 14.48 | 14.28 | 14.36 | 12,276,013 | -0.05(-0.35%) |
Jan 08, 2004 | 14.45 | 14.45 | 14.35 | 14.41 | 2,193,138 | +0.05(+0.35%) |
Jan 07, 2004 | 14.32 | 14.38 | 14.28 | 14.36 | 6,397,131 | +0.01(+0.07%) |
Jan 06, 2004 | 14.34 | 14.38 | 14.19 | 14.35 | 2,456,110 | -0.01(-0.04%) |
Jan 05, 2004 | 14.29 | 14.38 | 14.25 | 14.36 | 3,815,946 | +0.12(+0.82%) |