Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 17.47 | 17.59 | 16.94 | 17.07 | 3,861,787 | -0.14(-0.81%) |
Mar 30, 2004 | 16.68 | 17.28 | 16.67 | 17.21 | 2,325,820 | +0.47(+2.79%) |
Mar 29, 2004 | 16.89 | 16.95 | 16.59 | 16.74 | 2,116,915 | -0.01(-0.09%) |
Mar 26, 2004 | 16.62 | 16.80 | 16.54 | 16.76 | 1,477,279 | +0.16(+0.96%) |
Mar 25, 2004 | 16.47 | 16.74 | 16.34 | 16.60 | 2,038,615 | +0.33(+2.04%) |
Mar 24, 2004 | 16.55 | 16.72 | 16.22 | 16.27 | 2,687,591 | -0.18(-1.11%) |
Mar 23, 2004 | 16.33 | 16.54 | 16.04 | 16.45 | 2,805,275 | +0.16(+1.01%) |
Mar 22, 2004 | 16.60 | 16.61 | 16.16 | 16.28 | 2,115,981 | -0.32(-1.91%) |
Mar 19, 2004 | 16.94 | 16.98 | 16.60 | 16.60 | 1,578,619 | -0.33(-1.96%) |
Mar 18, 2004 | 16.65 | 16.98 | 16.51 | 16.94 | 2,615,672 | +0.28(+1.71%) |
Mar 17, 2004 | 16.71 | 16.84 | 16.20 | 16.65 | 3,566,020 | -0.06(-0.38%) |
Mar 16, 2004 | 16.86 | 16.86 | 16.43 | 16.71 | 3,329,561 | +0.10(+0.61%) |
Mar 15, 2004 | 16.56 | 16.91 | 16.44 | 16.61 | 3,773,835 | +0.05(+0.32%) |
Mar 12, 2004 | 16.41 | 16.58 | 16.14 | 16.56 | 2,486,780 | +0.22(+1.33%) |
Mar 11, 2004 | 16.09 | 16.70 | 16.07 | 16.34 | 2,304,027 | +0.02(+0.12%) |
Mar 10, 2004 | 16.86 | 17.08 | 16.19 | 16.32 | 3,379,375 | -0.53(-3.17%) |
Mar 09, 2004 | 16.86 | 17.27 | 16.74 | 16.86 | 3,174,361 | +0.09(+0.55%) |
Mar 08, 2004 | 16.95 | 17.15 | 16.58 | 16.77 | 3,853,381 | -0.18(-1.08%) |
Mar 05, 2004 | 16.51 | 17.22 | 16.51 | 16.95 | 4,491,771 | +0.44(+2.66%) |
Mar 04, 2004 | 15.87 | 16.55 | 15.81 | 16.51 | 4,595,601 | +0.65(+4.07%) |
Mar 03, 2004 | 15.85 | 15.88 | 15.57 | 15.87 | 1,695,058 | +0.02(+0.12%) |
Mar 02, 2004 | 15.85 | 16.04 | 15.66 | 15.85 | 3,285,196 | +0.01(+0.06%) |
Mar 01, 2004 | 15.42 | 15.96 | 15.42 | 15.84 | 3,698,336 | +0.52(+3.40%) |
Feb 27, 2004 | 14.91 | 15.41 | 14.89 | 15.32 | 2,466,699 | +0.40(+2.71%) |
Feb 26, 2004 | 14.46 | 14.94 | 14.38 | 14.91 | 3,499,394 | +0.24(+1.61%) |
Feb 25, 2004 | 14.55 | 14.74 | 14.11 | 14.68 | 2,279,120 | +0.22(+1.50%) |
Feb 24, 2004 | 14.37 | 14.64 | 14.33 | 14.46 | 1,665,014 | +0.12(+0.84%) |
Feb 23, 2004 | 14.54 | 14.72 | 14.29 | 14.34 | 2,066,323 | -0.19(-1.29%) |
Feb 20, 2004 | 14.67 | 14.67 | 14.41 | 14.53 | 2,179,182 | -0.17(-1.15%) |
Feb 19, 2004 | 14.57 | 14.80 | 14.49 | 14.69 | 3,572,246 | -0.14(-0.94%) |
Feb 18, 2004 | 14.94 | 14.94 | 14.64 | 14.83 | 2,492,540 | -0.28(-1.88%) |
Feb 17, 2004 | 15.06 | 15.47 | 14.96 | 15.12 | 3,499,861 | +0.45(+3.05%) |
Feb 13, 2004 | 14.89 | 15.06 | 14.62 | 14.67 | 2,085,315 | -0.16(-1.10%) |
Feb 12, 2004 | 14.76 | 14.93 | 14.56 | 14.83 | 2,553,873 | +0.12(+0.79%) |
Feb 11, 2004 | 14.40 | 14.94 | 14.25 | 14.72 | 4,493,328 | +0.32(+2.24%) |
Feb 10, 2004 | 14.55 | 14.60 | 14.29 | 14.40 | 1,823,172 | -0.11(-0.73%) |
Feb 09, 2004 | 14.45 | 14.73 | 14.33 | 14.50 | 3,401,479 | +0.05(+0.33%) |
Feb 06, 2004 | 13.90 | 14.49 | 13.88 | 14.45 | 2,913,775 | +0.65(+4.71%) |
Feb 05, 2004 | 13.55 | 13.88 | 13.30 | 13.80 | 2,666,109 | +0.26(+1.88%) |
Feb 04, 2004 | 14.04 | 14.04 | 13.49 | 13.55 | 3,480,714 | -0.52(-3.70%) |
Feb 03, 2004 | 14.02 | 14.26 | 14.00 | 14.07 | 2,661,283 | +0.22(+1.60%) |
Feb 02, 2004 | 13.54 | 14.11 | 13.51 | 13.85 | 4,171,876 | +0.31(+2.28%) |
Jan 30, 2004 | 13.35 | 13.61 | 13.30 | 13.54 | 2,542,976 | +0.22(+1.66%) |
Jan 29, 2004 | 13.37 | 13.58 | 13.05 | 13.32 | 4,208,457 | -0.05(-0.40%) |
Jan 28, 2004 | 14.21 | 14.21 | 13.29 | 13.37 | 6,172,508 | -0.63(-4.47%) |
Jan 27, 2004 | 13.95 | 14.11 | 13.88 | 14.00 | 3,876,575 | +0.12(+0.83%) |
Jan 26, 2004 | 14.04 | 14.04 | 13.50 | 13.88 | 4,464,530 | +0.12(+0.88%) |
Jan 23, 2004 | 14.00 | 14.03 | 13.54 | 13.76 | 3,094,504 | -0.01(-0.11%) |
Jan 22, 2004 | 14.09 | 14.09 | 13.31 | 13.77 | 4,350,114 | +0.04(+0.28%) |
Jan 21, 2004 | 13.30 | 13.76 | 13.13 | 13.74 | 5,361,950 | +0.86(+6.70%) |
Jan 20, 2004 | 13.10 | 13.10 | 12.60 | 12.87 | 2,542,665 | +0.03(+0.26%) |
Jan 16, 2004 | 12.84 | 13.01 | 12.69 | 12.84 | 2,299,357 | +0.02(+0.15%) |
Jan 15, 2004 | 12.89 | 12.90 | 12.55 | 12.82 | 2,688,680 | +0.17(+1.33%) |
Jan 14, 2004 | 12.57 | 12.81 | 12.50 | 12.65 | 3,468,261 | +0.24(+1.94%) |
Jan 13, 2004 | 12.57 | 12.60 | 11.96 | 12.41 | 6,306,537 | +4.06(+48.62%) |
Jan 12, 2004 | 8.630 | 8.630 | 8.214 | 8.351 | 4,682,852 | -0.27(-3.11%) |
Jan 09, 2004 | 8.597 | 8.779 | 8.585 | 8.619 | 5,551,708 | +0.11(+1.26%) |
Jan 08, 2004 | 8.844 | 8.651 | 7.923 | 8.512 | 14,107,399 | -0.33(-3.75%) |
Jan 07, 2004 | 8.891 | 8.901 | 8.576 | 8.844 | 4,109,375 | -0.03(-0.31%) |
Jan 06, 2004 | 8.704 | 8.949 | 8.672 | 8.871 | 4,636,853 | +0.16(+1.87%) |
Jan 05, 2004 | 8.901 | 8.994 | 8.394 | 8.709 | 8,667,538 | -0.19(-2.17%) |