Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.01 | 14.27 | 13.99 | 14.23 | 6,696,061 | +0.25(+1.81%) |
Mar 30, 2004 | 13.92 | 14.02 | 13.80 | 13.98 | 5,009,722 | +0.06(+0.42%) |
Mar 29, 2004 | 13.72 | 13.94 | 13.68 | 13.92 | 5,758,539 | +0.23(+1.71%) |
Mar 26, 2004 | 13.63 | 13.79 | 13.60 | 13.68 | 4,605,198 | +0.04(+0.29%) |
Mar 25, 2004 | 13.35 | 13.66 | 13.31 | 13.65 | 5,272,370 | +0.30(+2.24%) |
Mar 24, 2004 | 13.24 | 13.43 | 13.24 | 13.35 | 3,474,502 | +0.12(+0.93%) |
Mar 23, 2004 | 13.31 | 13.41 | 13.18 | 13.22 | 3,861,465 | -0.06(-0.44%) |
Mar 22, 2004 | 13.40 | 13.57 | 13.24 | 13.28 | 5,614,968 | -0.11(-0.82%) |
Mar 19, 2004 | 13.48 | 13.57 | 13.35 | 13.39 | 3,433,834 | -0.16(-1.15%) |
Mar 18, 2004 | 13.34 | 13.70 | 13.33 | 13.55 | 3,732,221 | +0.18(+1.31%) |
Mar 17, 2004 | 13.34 | 13.46 | 13.31 | 13.37 | 3,063,662 | +0.05(+0.34%) |
Mar 16, 2004 | 13.47 | 13.51 | 13.31 | 13.33 | 3,816,330 | +0.00(+0.00%) |
Mar 15, 2004 | 13.60 | 13.60 | 13.32 | 13.33 | 4,739,988 | -0.29(-2.14%) |
Mar 12, 2004 | 13.42 | 13.64 | 13.37 | 13.62 | 4,075,126 | +0.26(+1.94%) |
Mar 11, 2004 | 13.44 | 13.66 | 13.31 | 13.36 | 4,196,823 | -0.12(-0.87%) |
Mar 10, 2004 | 13.71 | 13.78 | 13.44 | 13.48 | 4,561,449 | -0.31(-2.26%) |
Mar 09, 2004 | 13.96 | 14.02 | 13.75 | 13.79 | 4,991,853 | -0.16(-1.16%) |
Mar 08, 2004 | 13.97 | 14.09 | 13.89 | 13.95 | 6,714,855 | -0.08(-0.60%) |
Mar 05, 2004 | 13.74 | 14.15 | 13.72 | 14.03 | 10,382,993 | +0.06(+0.46%) |
Mar 04, 2004 | 13.73 | 14.01 | 13.52 | 13.97 | 11,296,485 | +0.29(+2.14%) |
Mar 03, 2004 | 13.48 | 13.76 | 13.35 | 13.68 | 6,306,326 | +0.19(+1.40%) |
Mar 02, 2004 | 13.49 | 13.63 | 13.29 | 13.49 | 7,009,082 | +0.04(+0.29%) |
Mar 01, 2004 | 13.60 | 13.70 | 13.33 | 13.45 | 10,226,483 | -0.05(-0.39%) |
Feb 27, 2004 | 13.69 | 14.22 | 13.49 | 13.50 | 12,944,620 | -0.18(-1.33%) |
Feb 26, 2004 | 13.50 | 13.75 | 13.44 | 13.68 | 7,133,397 | +0.02(+0.14%) |
Feb 25, 2004 | 13.22 | 13.70 | 13.21 | 13.66 | 7,258,174 | +0.45(+3.44%) |
Feb 24, 2004 | 13.24 | 13.35 | 13.16 | 13.21 | 5,415,479 | -0.06(-0.49%) |
Feb 23, 2004 | 13.32 | 13.39 | 13.28 | 13.28 | 5,560,128 | -0.02(-0.15%) |
Feb 20, 2004 | 13.45 | 13.45 | 13.24 | 13.29 | 4,564,838 | -0.06(-0.44%) |
Feb 19, 2004 | 13.57 | 13.69 | 13.31 | 13.35 | 6,481,014 | -0.15(-1.11%) |
Feb 18, 2004 | 13.57 | 13.71 | 13.41 | 13.50 | 8,657,989 | +0.14(+1.02%) |
Feb 17, 2004 | 13.21 | 13.41 | 13.21 | 13.37 | 5,584,775 | +0.25(+1.93%) |
Feb 13, 2004 | 13.16 | 13.24 | 13.07 | 13.11 | 6,592,851 | -0.03(-0.25%) |
Feb 12, 2004 | 13.23 | 13.33 | 13.07 | 13.15 | 6,540,475 | -0.08(-0.64%) |
Feb 11, 2004 | 13.04 | 13.30 | 13.02 | 13.23 | 7,620,490 | +0.20(+1.54%) |
Feb 10, 2004 | 13.06 | 13.15 | 12.96 | 13.03 | 8,714,369 | -0.03(-0.25%) |
Feb 09, 2004 | 13.15 | 13.23 | 13.04 | 13.06 | 7,806,115 | -0.06(-0.49%) |
Feb 06, 2004 | 13.31 | 13.46 | 13.11 | 13.13 | 10,097,854 | -0.24(-1.80%) |
Feb 05, 2004 | 13.24 | 13.50 | 13.08 | 13.37 | 25,406,616 | +1.10(+8.94%) |
Feb 04, 2004 | 12.63 | 12.69 | 12.25 | 12.27 | 16,202,534 | -0.19(-1.56%) |
Feb 03, 2004 | 12.30 | 12.53 | 12.28 | 12.46 | 13,493,177 | +0.19(+1.59%) |
Feb 02, 2004 | 12.19 | 12.37 | 12.17 | 12.27 | 12,601,560 | +0.21(+1.72%) |
Jan 30, 2004 | 11.85 | 12.18 | 11.84 | 12.06 | 9,554,997 | +0.12(+0.98%) |
Jan 29, 2004 | 12.02 | 12.15 | 11.78 | 11.94 | 11,181,104 | -0.03(-0.22%) |
Jan 28, 2004 | 12.24 | 12.33 | 11.91 | 11.97 | 24,364,034 | -0.31(-2.49%) |
Jan 27, 2004 | 12.71 | 12.71 | 12.17 | 12.28 | 18,043,228 | -0.43(-3.37%) |
Jan 26, 2004 | 12.84 | 12.84 | 12.60 | 12.70 | 10,308,281 | -0.09(-0.71%) |
Jan 23, 2004 | 12.98 | 13.01 | 12.75 | 12.79 | 9,506,935 | -0.21(-1.65%) |
Jan 22, 2004 | 12.87 | 13.07 | 12.87 | 13.01 | 7,157,428 | +0.19(+1.52%) |
Jan 21, 2004 | 13.05 | 13.09 | 12.76 | 12.81 | 10,985,774 | -0.17(-1.30%) |
Jan 20, 2004 | 13.31 | 13.39 | 12.97 | 12.98 | 8,075,541 | -0.29(-2.20%) |
Jan 16, 2004 | 13.31 | 13.37 | 13.18 | 13.28 | 5,303,180 | +0.03(+0.25%) |
Jan 15, 2004 | 13.25 | 13.37 | 13.02 | 13.24 | 6,346,223 | -0.03(-0.24%) |
Jan 14, 2004 | 12.96 | 13.29 | 12.95 | 13.28 | 11,603,190 | +0.38(+2.97%) |
Jan 13, 2004 | 12.95 | 12.96 | 12.76 | 12.89 | 6,700,529 | +0.01(+0.05%) |
Jan 12, 2004 | 12.89 | 12.98 | 12.79 | 12.89 | 7,536,227 | +0.00(+0.00%) |
Jan 09, 2004 | 12.98 | 13.13 | 12.88 | 12.89 | 13,259,028 | -0.10(-0.75%) |
Jan 08, 2004 | 14.28 | 14.28 | 12.69 | 12.98 | 53,214,032 | -1.95(-13.04%) |
Jan 07, 2004 | 14.93 | 15.11 | 14.79 | 14.93 | 10,031,307 | -0.06(-0.43%) |
Jan 06, 2004 | 14.67 | 15.09 | 14.63 | 15.00 | 7,334,581 | +0.32(+2.17%) |
Jan 05, 2004 | 14.68 | 14.80 | 14.36 | 14.68 | 9,146,160 | +0.05(+0.36%) |