Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.20 | 14.26 | 14.06 | 14.14 | 2,167,187 | -0.01(-0.08%) |
Mar 30, 2004 | 14.12 | 14.19 | 13.99 | 14.15 | 2,722,574 | +0.03(+0.20%) |
Mar 29, 2004 | 13.99 | 14.20 | 13.97 | 14.12 | 1,769,279 | +0.13(+0.94%) |
Mar 26, 2004 | 14.20 | 14.24 | 13.91 | 13.99 | 2,529,495 | -0.21(-1.49%) |
Mar 25, 2004 | 14.00 | 14.26 | 13.97 | 14.20 | 1,974,809 | +0.21(+1.47%) |
Mar 24, 2004 | 14.23 | 14.26 | 13.97 | 13.99 | 2,506,873 | -0.24(-1.68%) |
Mar 23, 2004 | 13.93 | 14.31 | 13.93 | 14.23 | 3,398,439 | +0.30(+2.17%) |
Mar 22, 2004 | 13.86 | 14.17 | 13.70 | 13.93 | 3,352,142 | +0.07(+0.54%) |
Mar 19, 2004 | 13.83 | 14.10 | 13.75 | 13.86 | 1,824,695 | +0.03(+0.21%) |
Mar 18, 2004 | 14.47 | 14.47 | 13.43 | 13.83 | 4,244,060 | -0.42(-2.96%) |
Mar 17, 2004 | 13.89 | 14.27 | 13.89 | 14.25 | 4,693,701 | +0.38(+2.71%) |
Mar 16, 2004 | 13.85 | 13.93 | 13.69 | 13.87 | 2,500,209 | +0.03(+0.25%) |
Mar 15, 2004 | 14.11 | 14.25 | 13.76 | 13.84 | 2,569,128 | -0.16(-1.14%) |
Mar 12, 2004 | 13.85 | 14.02 | 13.68 | 14.00 | 1,656,342 | +0.14(+1.03%) |
Mar 11, 2004 | 13.86 | 14.12 | 13.79 | 13.86 | 2,549,662 | -0.04(-0.29%) |
Mar 10, 2004 | 14.27 | 14.29 | 13.89 | 13.90 | 2,185,951 | -0.36(-2.56%) |
Mar 09, 2004 | 14.32 | 14.35 | 14.12 | 14.26 | 1,718,422 | -0.09(-0.64%) |
Mar 08, 2004 | 14.42 | 14.60 | 14.31 | 14.35 | 2,052,672 | -0.11(-0.79%) |
Mar 05, 2004 | 14.28 | 14.57 | 14.22 | 14.47 | 3,056,824 | +0.25(+1.76%) |
Mar 04, 2004 | 14.17 | 14.34 | 14.08 | 14.22 | 4,216,352 | +0.19(+1.34%) |
Mar 03, 2004 | 14.13 | 14.13 | 13.94 | 14.03 | 2,167,888 | -0.12(-0.85%) |
Mar 02, 2004 | 14.07 | 14.23 | 14.00 | 14.15 | 3,179,757 | +0.11(+0.81%) |
Mar 01, 2004 | 13.91 | 14.14 | 13.77 | 14.03 | 2,568,953 | +0.12(+0.86%) |
Feb 27, 2004 | 13.53 | 14.07 | 13.46 | 13.91 | 6,422,821 | +0.57(+4.27%) |
Feb 26, 2004 | 13.80 | 14.54 | 13.25 | 13.34 | 11,025,332 | +0.72(+5.69%) |
Feb 25, 2004 | 12.43 | 12.65 | 12.40 | 12.62 | 1,727,366 | +0.20(+1.61%) |
Feb 24, 2004 | 12.61 | 12.66 | 12.33 | 12.43 | 1,262,818 | -0.18(-1.45%) |
Feb 23, 2004 | 12.56 | 12.68 | 12.49 | 12.61 | 1,074,825 | +0.05(+0.41%) |
Feb 20, 2004 | 12.63 | 12.74 | 12.48 | 12.56 | 1,876,428 | -0.02(-0.14%) |
Feb 19, 2004 | 12.80 | 12.82 | 12.55 | 12.57 | 1,696,677 | -0.23(-1.78%) |
Feb 18, 2004 | 12.77 | 12.83 | 12.70 | 12.80 | 1,607,765 | +0.05(+0.40%) |
Feb 17, 2004 | 12.61 | 12.82 | 12.57 | 12.75 | 1,376,105 | +0.10(+0.77%) |
Feb 13, 2004 | 12.63 | 12.76 | 12.56 | 12.65 | 1,283,512 | -0.01(-0.05%) |
Feb 12, 2004 | 12.60 | 12.70 | 12.55 | 12.66 | 2,034,784 | +0.09(+0.68%) |
Feb 11, 2004 | 12.60 | 12.72 | 12.49 | 12.57 | 2,270,478 | -0.06(-0.50%) |
Feb 10, 2004 | 12.47 | 12.70 | 12.45 | 12.64 | 1,645,294 | +0.09(+0.73%) |
Feb 09, 2004 | 12.52 | 12.57 | 12.38 | 12.55 | 1,085,347 | +0.03(+0.23%) |
Feb 06, 2004 | 12.55 | 12.62 | 12.35 | 12.52 | 1,623,724 | +0.00(+0.00%) |
Feb 05, 2004 | 12.48 | 12.70 | 12.43 | 12.52 | 2,501,787 | +0.03(+0.23%) |
Feb 04, 2004 | 12.41 | 12.62 | 12.12 | 12.49 | 3,795,471 | +0.08(+0.64%) |
Feb 03, 2004 | 11.97 | 12.66 | 11.88 | 12.41 | 7,662,491 | +0.57(+4.82%) |
Feb 02, 2004 | 11.66 | 12.03 | 11.60 | 11.84 | 4,499,570 | +0.43(+3.80%) |
Jan 30, 2004 | 11.46 | 11.48 | 11.38 | 11.40 | 1,421,175 | -0.11(-0.94%) |
Jan 29, 2004 | 11.35 | 11.56 | 11.35 | 11.51 | 1,433,977 | +0.17(+1.46%) |
Jan 28, 2004 | 11.46 | 11.46 | 11.29 | 11.35 | 1,113,581 | -0.05(-0.45%) |
Jan 27, 2004 | 11.39 | 11.52 | 11.38 | 11.40 | 1,388,030 | -0.06(-0.55%) |
Jan 26, 2004 | 11.56 | 11.62 | 11.34 | 11.46 | 2,305,201 | -0.22(-1.86%) |
Jan 23, 2004 | 11.66 | 11.71 | 11.43 | 11.68 | 1,651,081 | +0.07(+0.59%) |
Jan 22, 2004 | 11.80 | 11.90 | 11.56 | 11.61 | 3,406,857 | -0.03(-0.29%) |
Jan 21, 2004 | 11.46 | 11.64 | 11.44 | 11.64 | 1,578,830 | +0.13(+1.14%) |
Jan 20, 2004 | 11.62 | 11.66 | 11.43 | 11.51 | 1,043,083 | -0.15(-1.27%) |
Jan 16, 2004 | 11.58 | 11.77 | 11.54 | 11.66 | 3,107,505 | +0.11(+0.99%) |
Jan 15, 2004 | 11.56 | 11.64 | 11.42 | 11.55 | 2,444,968 | -0.04(-0.34%) |
Jan 14, 2004 | 11.29 | 11.63 | 11.26 | 11.59 | 3,781,792 | +0.36(+3.25%) |
Jan 13, 2004 | 11.18 | 11.24 | 11.13 | 11.22 | 2,070,209 | -0.03(-0.30%) |
Jan 12, 2004 | 11.25 | 11.32 | 11.06 | 11.26 | 3,591,343 | +0.30(+2.71%) |
Jan 09, 2004 | 10.92 | 11.14 | 10.89 | 10.96 | 4,788,925 | -0.03(-0.26%) |
Jan 08, 2004 | 10.83 | 11.12 | 10.81 | 10.99 | 5,956,695 | +0.15(+1.42%) |
Jan 07, 2004 | 10.67 | 10.91 | 10.54 | 10.83 | 17,980,918 | -1.07(-9.00%) |
Jan 06, 2004 | 11.87 | 12.05 | 11.80 | 11.91 | 1,890,457 | -0.03(-0.29%) |
Jan 05, 2004 | 12.00 | 12.00 | 11.82 | 11.94 | 1,223,887 | +0.02(+0.19%) |