Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.60 | 14.90 | 14.50 | 14.71 | 34,353,780 | +0.94(+6.86%) |
Mar 30, 2004 | 13.78 | 13.86 | 13.65 | 13.76 | 8,580,825 | +0.03(+0.23%) |
Mar 29, 2004 | 13.93 | 13.97 | 13.67 | 13.73 | 7,111,608 | +0.03(+0.21%) |
Mar 26, 2004 | 13.95 | 14.03 | 13.65 | 13.70 | 8,430,996 | -0.10(-0.70%) |
Mar 25, 2004 | 13.32 | 13.88 | 13.30 | 13.80 | 13,211,460 | +0.59(+4.50%) |
Mar 24, 2004 | 13.23 | 13.33 | 13.09 | 13.20 | 8,540,495 | +0.24(+1.82%) |
Mar 23, 2004 | 13.22 | 13.29 | 12.89 | 12.97 | 9,120,350 | -0.08(-0.63%) |
Mar 22, 2004 | 13.36 | 13.36 | 12.84 | 13.05 | 10,039,021 | -0.38(-2.82%) |
Mar 19, 2004 | 13.58 | 13.63 | 13.39 | 13.43 | 8,426,072 | -0.14(-1.03%) |
Mar 18, 2004 | 13.65 | 13.79 | 13.39 | 13.57 | 8,148,219 | -0.14(-1.06%) |
Mar 17, 2004 | 13.57 | 13.85 | 13.56 | 13.71 | 5,893,748 | +0.21(+1.58%) |
Mar 16, 2004 | 13.68 | 13.73 | 13.39 | 13.50 | 7,665,202 | +0.00(+0.00%) |
Mar 15, 2004 | 13.95 | 13.95 | 13.50 | 13.50 | 8,244,588 | -0.52(-3.69%) |
Mar 12, 2004 | 13.58 | 14.02 | 13.55 | 14.02 | 10,380,885 | +0.58(+4.34%) |
Mar 11, 2004 | 13.79 | 13.90 | 13.43 | 13.43 | 16,233,600 | -0.36(-2.58%) |
Mar 10, 2004 | 14.42 | 14.43 | 13.79 | 13.79 | 19,648,016 | -0.61(-4.23%) |
Mar 09, 2004 | 14.64 | 14.64 | 14.36 | 14.40 | 7,588,294 | -0.24(-1.63%) |
Mar 08, 2004 | 15.04 | 15.14 | 14.61 | 14.64 | 7,659,809 | -0.43(-2.87%) |
Mar 05, 2004 | 15.07 | 15.18 | 14.82 | 15.07 | 11,552,084 | +0.12(+0.82%) |
Mar 04, 2004 | 15.25 | 15.27 | 14.91 | 14.95 | 10,915,721 | -0.49(-3.20%) |
Mar 03, 2004 | 15.32 | 15.53 | 15.30 | 15.44 | 6,350,973 | +0.07(+0.44%) |
Mar 02, 2004 | 15.41 | 15.54 | 15.17 | 15.37 | 6,647,583 | -0.03(-0.22%) |
Mar 01, 2004 | 15.18 | 15.44 | 15.10 | 15.41 | 7,164,365 | +0.27(+1.77%) |
Feb 27, 2004 | 14.64 | 15.24 | 14.62 | 15.14 | 10,468,344 | +0.59(+4.08%) |
Feb 26, 2004 | 14.62 | 14.76 | 14.50 | 14.55 | 11,266,026 | -0.08(-0.53%) |
Feb 25, 2004 | 14.57 | 14.68 | 14.47 | 14.62 | 7,227,907 | +0.17(+1.20%) |
Feb 24, 2004 | 14.53 | 14.70 | 14.34 | 14.45 | 8,940,977 | -0.09(-0.65%) |
Feb 23, 2004 | 14.94 | 15.01 | 14.53 | 14.54 | 9,593,520 | -0.39(-2.63%) |
Feb 20, 2004 | 15.07 | 15.07 | 14.74 | 14.94 | 6,846,183 | -0.12(-0.77%) |
Feb 19, 2004 | 15.42 | 15.52 | 15.03 | 15.05 | 6,938,331 | -0.13(-0.82%) |
Feb 18, 2004 | 15.36 | 15.43 | 15.08 | 15.18 | 4,209,050 | -0.18(-1.20%) |
Feb 17, 2004 | 15.35 | 15.48 | 15.27 | 15.36 | 5,215,179 | +0.11(+0.71%) |
Feb 13, 2004 | 15.63 | 15.65 | 15.24 | 15.25 | 4,171,299 | -0.25(-1.61%) |
Feb 12, 2004 | 15.50 | 15.56 | 15.28 | 15.50 | 5,707,106 | -0.01(-0.04%) |
Feb 11, 2004 | 15.17 | 15.55 | 15.14 | 15.51 | 5,560,794 | +0.34(+2.25%) |
Feb 10, 2004 | 15.24 | 15.27 | 15.09 | 15.17 | 7,045,252 | -0.07(-0.45%) |
Feb 09, 2004 | 15.04 | 15.38 | 15.01 | 15.24 | 8,176,825 | +0.30(+1.98%) |
Feb 06, 2004 | 14.73 | 14.98 | 14.66 | 14.94 | 6,072,183 | +0.18(+1.25%) |
Feb 05, 2004 | 14.71 | 14.81 | 14.60 | 14.76 | 13,251,555 | +0.47(+3.28%) |
Feb 04, 2004 | 14.26 | 14.49 | 14.16 | 14.29 | 8,785,755 | +0.01(+0.10%) |
Feb 03, 2004 | 14.36 | 14.55 | 14.25 | 14.27 | 7,373,516 | -0.16(-1.12%) |
Feb 02, 2004 | 14.38 | 14.59 | 14.31 | 14.44 | 7,497,787 | +0.11(+0.75%) |
Jan 30, 2004 | 14.54 | 14.59 | 14.21 | 14.33 | 11,157,229 | -0.36(-2.42%) |
Jan 29, 2004 | 14.61 | 14.71 | 14.34 | 14.68 | 7,869,195 | +0.10(+0.70%) |
Jan 28, 2004 | 15.06 | 15.19 | 14.50 | 14.58 | 7,659,575 | -0.46(-3.06%) |
Jan 27, 2004 | 15.21 | 15.31 | 15.02 | 15.04 | 4,602,263 | -0.11(-0.73%) |
Jan 26, 2004 | 14.96 | 15.18 | 14.85 | 15.15 | 5,169,691 | +0.21(+1.41%) |
Jan 23, 2004 | 15.05 | 15.21 | 14.82 | 14.94 | 7,256,748 | -0.09(-0.62%) |
Jan 22, 2004 | 15.25 | 15.37 | 14.97 | 15.04 | 5,904,534 | -0.22(-1.44%) |
Jan 21, 2004 | 15.20 | 15.30 | 14.96 | 15.25 | 5,882,024 | +0.10(+0.64%) |
Jan 20, 2004 | 15.35 | 15.38 | 15.05 | 15.16 | 9,353,418 | -0.16(-1.04%) |
Jan 16, 2004 | 15.40 | 15.40 | 15.25 | 15.32 | 8,286,794 | -0.09(-0.57%) |
Jan 15, 2004 | 15.30 | 15.45 | 15.12 | 15.40 | 8,019,258 | +0.15(+0.99%) |
Jan 14, 2004 | 15.27 | 15.28 | 15.07 | 15.25 | 8,091,242 | -0.05(-0.33%) |
Jan 13, 2004 | 15.18 | 15.32 | 15.08 | 15.31 | 7,022,039 | +0.14(+0.90%) |
Jan 12, 2004 | 15.39 | 15.42 | 14.90 | 15.17 | 8,835,464 | -0.18(-1.20%) |
Jan 09, 2004 | 15.27 | 15.58 | 15.01 | 15.35 | 13,496,580 | +0.08(+0.52%) |
Jan 08, 2004 | 14.84 | 15.33 | 14.96 | 15.27 | 16,152,237 | +0.43(+2.89%) |
Jan 07, 2004 | 14.51 | 14.88 | 14.47 | 14.84 | 12,650,128 | +0.16(+1.10%) |
Jan 06, 2004 | 14.74 | 14.77 | 14.52 | 14.68 | 10,012,291 | -0.05(-0.37%) |
Jan 05, 2004 | 14.63 | 14.78 | 14.39 | 14.74 | 10,581,360 | +0.29(+1.99%) |