Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.43 | 17.55 | 16.90 | 17.03 | 3,869,935 | -0.14(-0.81%) |
Mar 30, 2004 | 16.65 | 17.25 | 16.63 | 17.17 | 2,330,727 | +0.47(+2.79%) |
Mar 29, 2004 | 16.85 | 16.92 | 16.56 | 16.71 | 2,121,382 | -0.01(-0.09%) |
Mar 26, 2004 | 16.59 | 16.76 | 16.51 | 16.72 | 1,480,396 | +0.16(+0.96%) |
Mar 25, 2004 | 16.43 | 16.70 | 16.30 | 16.56 | 2,042,916 | +0.33(+2.04%) |
Mar 24, 2004 | 16.51 | 16.69 | 16.18 | 16.23 | 2,693,261 | -0.18(-1.11%) |
Mar 23, 2004 | 16.30 | 16.51 | 16.01 | 16.41 | 2,811,193 | +0.16(+1.01%) |
Mar 22, 2004 | 16.57 | 16.57 | 16.13 | 16.25 | 2,120,446 | -0.32(-1.92%) |
Mar 19, 2004 | 16.90 | 16.94 | 16.57 | 16.57 | 1,581,949 | -0.33(-1.96%) |
Mar 18, 2004 | 16.62 | 16.94 | 16.48 | 16.90 | 2,621,191 | +0.28(+1.71%) |
Mar 17, 2004 | 16.68 | 16.80 | 16.16 | 16.62 | 3,573,543 | -0.06(-0.37%) |
Mar 16, 2004 | 16.83 | 16.83 | 16.39 | 16.68 | 3,336,586 | +0.10(+0.61%) |
Mar 15, 2004 | 16.52 | 16.88 | 16.41 | 16.58 | 3,781,797 | +0.05(+0.32%) |
Mar 12, 2004 | 16.37 | 16.55 | 16.11 | 16.52 | 2,492,027 | +0.22(+1.33%) |
Mar 11, 2004 | 16.06 | 16.66 | 16.03 | 16.31 | 2,308,888 | +0.02(+0.12%) |
Mar 10, 2004 | 16.83 | 17.05 | 16.16 | 16.29 | 3,386,505 | -0.53(-3.17%) |
Mar 09, 2004 | 16.83 | 17.24 | 16.71 | 16.82 | 3,181,059 | +0.09(+0.55%) |
Mar 08, 2004 | 16.91 | 17.11 | 16.54 | 16.73 | 3,861,511 | -0.18(-1.08%) |
Mar 05, 2004 | 16.48 | 17.19 | 16.48 | 16.91 | 4,501,248 | +0.44(+2.66%) |
Mar 04, 2004 | 15.83 | 16.52 | 15.77 | 16.48 | 4,605,297 | +0.64(+4.07%) |
Mar 03, 2004 | 15.81 | 15.85 | 15.53 | 15.83 | 1,698,634 | +0.02(+0.12%) |
Mar 02, 2004 | 15.82 | 16.01 | 15.63 | 15.81 | 3,292,127 | +0.01(+0.06%) |
Mar 01, 2004 | 15.39 | 15.92 | 15.39 | 15.80 | 3,706,139 | +0.52(+3.40%) |
Feb 27, 2004 | 14.88 | 15.38 | 14.86 | 15.28 | 2,471,903 | +0.40(+2.71%) |
Feb 26, 2004 | 14.43 | 14.90 | 14.35 | 14.88 | 3,506,777 | +0.24(+1.61%) |
Feb 25, 2004 | 14.52 | 14.71 | 14.08 | 14.64 | 2,283,929 | +0.22(+1.50%) |
Feb 24, 2004 | 14.34 | 14.61 | 14.30 | 14.43 | 1,668,527 | +0.12(+0.84%) |
Feb 23, 2004 | 14.51 | 14.69 | 14.26 | 14.31 | 2,070,683 | -0.19(-1.29%) |
Feb 20, 2004 | 14.64 | 14.64 | 14.38 | 14.50 | 2,183,780 | -0.17(-1.15%) |
Feb 19, 2004 | 14.54 | 14.76 | 14.46 | 14.66 | 3,579,783 | -0.14(-0.94%) |
Feb 18, 2004 | 14.90 | 14.91 | 14.61 | 14.80 | 2,497,799 | -0.28(-1.88%) |
Feb 17, 2004 | 15.02 | 15.43 | 14.93 | 15.09 | 3,507,245 | +0.45(+3.05%) |
Feb 13, 2004 | 14.86 | 15.02 | 14.59 | 14.64 | 2,089,714 | -0.16(-1.10%) |
Feb 12, 2004 | 14.73 | 14.89 | 14.53 | 14.80 | 2,559,261 | +0.12(+0.79%) |
Feb 11, 2004 | 14.37 | 14.90 | 14.22 | 14.69 | 4,502,808 | +0.32(+2.24%) |
Feb 10, 2004 | 14.52 | 14.57 | 14.26 | 14.37 | 1,827,018 | -0.11(-0.73%) |
Feb 09, 2004 | 14.42 | 14.70 | 14.30 | 14.47 | 3,408,656 | +0.05(+0.33%) |
Feb 06, 2004 | 13.87 | 14.46 | 13.85 | 14.42 | 2,919,922 | +0.65(+4.71%) |
Feb 05, 2004 | 13.52 | 13.85 | 13.27 | 13.77 | 2,671,734 | +0.25(+1.88%) |
Feb 04, 2004 | 14.01 | 14.01 | 13.46 | 13.52 | 3,488,058 | -0.52(-3.70%) |
Feb 03, 2004 | 13.99 | 14.23 | 13.97 | 14.04 | 2,666,898 | +0.22(+1.60%) |
Feb 02, 2004 | 13.51 | 14.08 | 13.49 | 13.82 | 4,180,677 | +0.31(+2.28%) |
Jan 30, 2004 | 13.32 | 13.58 | 13.27 | 13.51 | 2,548,341 | +0.22(+1.66%) |
Jan 29, 2004 | 13.34 | 13.55 | 13.02 | 13.29 | 4,217,336 | -0.05(-0.40%) |
Jan 28, 2004 | 14.18 | 14.18 | 13.26 | 13.34 | 6,185,531 | -0.63(-4.48%) |
Jan 27, 2004 | 13.92 | 14.08 | 13.85 | 13.97 | 3,884,754 | +0.12(+0.83%) |
Jan 26, 2004 | 14.01 | 14.01 | 13.47 | 13.85 | 4,473,949 | +0.12(+0.88%) |
Jan 23, 2004 | 13.97 | 14.01 | 13.51 | 13.73 | 3,101,033 | -0.01(-0.10%) |
Jan 22, 2004 | 14.06 | 14.06 | 13.28 | 13.75 | 4,359,292 | +0.04(+0.28%) |
Jan 21, 2004 | 13.27 | 13.73 | 13.11 | 13.71 | 5,373,263 | +0.86(+6.70%) |
Jan 20, 2004 | 13.08 | 13.08 | 12.57 | 12.85 | 2,548,029 | +0.03(+0.26%) |
Jan 16, 2004 | 12.81 | 12.98 | 12.66 | 12.81 | 2,304,208 | +0.02(+0.15%) |
Jan 15, 2004 | 12.87 | 12.88 | 12.52 | 12.79 | 2,694,353 | +0.17(+1.33%) |
Jan 14, 2004 | 12.55 | 12.78 | 12.48 | 12.63 | 3,475,578 | +0.24(+1.94%) |
Jan 13, 2004 | 12.55 | 12.57 | 11.94 | 12.38 | 6,319,843 | +4.05(+48.62%) |
Jan 12, 2004 | 8.611 | 8.611 | 8.197 | 8.334 | 4,692,733 | -0.27(-3.11%) |
Jan 09, 2004 | 8.579 | 8.761 | 8.566 | 8.601 | 5,563,421 | +0.11(+1.26%) |
Jan 08, 2004 | 8.825 | 8.633 | 7.906 | 8.494 | 14,137,165 | -0.33(-3.75%) |
Jan 07, 2004 | 8.872 | 8.883 | 8.558 | 8.825 | 4,118,045 | -0.03(-0.31%) |
Jan 06, 2004 | 8.686 | 8.930 | 8.654 | 8.853 | 4,646,636 | +0.16(+1.87%) |
Jan 05, 2004 | 8.883 | 8.975 | 8.376 | 8.690 | 8,685,826 | -0.19(-2.17%) |