Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.20 | 14.90 | 13.80 | 14.50 | 5,280 | +0.50(+3.57%) |
Mar 30, 2004 | 14.60 | 14.60 | 13.60 | 14.00 | 2,590 | -0.60(-4.11%) |
Mar 29, 2004 | 14.20 | 14.90 | 14.20 | 14.60 | 2,530 | -0.30(-2.01%) |
Mar 26, 2004 | 14.70 | 15.00 | 14.00 | 14.90 | 5,860 | +0.10(+0.68%) |
Mar 25, 2004 | 14.25 | 15.00 | 13.60 | 14.80 | 7,510 | +1.30(+9.63%) |
Mar 24, 2004 | 14.10 | 14.10 | 13.20 | 13.50 | 10,260 | -0.30(-2.17%) |
Mar 23, 2004 | 13.60 | 15.50 | 13.60 | 13.80 | 2,720 | -0.60(-4.17%) |
Mar 22, 2004 | 14.50 | 14.90 | 13.60 | 14.40 | 1,780 | +0.60(+4.35%) |
Mar 19, 2004 | 14.90 | 14.90 | 13.80 | 13.80 | 1,730 | -0.80(-5.48%) |
Mar 18, 2004 | 13.81 | 15.10 | 13.80 | 14.60 | 2,810 | +0.20(+1.39%) |
Mar 17, 2004 | 14.65 | 15.90 | 14.30 | 14.40 | 3,880 | -0.10(-0.69%) |
Mar 16, 2004 | 14.95 | 15.00 | 13.90 | 14.50 | 5,970 | -0.20(-1.36%) |
Mar 15, 2004 | 14.80 | 14.80 | 13.70 | 14.70 | 4,010 | +0.80(+5.76%) |
Mar 12, 2004 | 13.80 | 14.80 | 13.50 | 13.90 | 4,840 | +0.20(+1.46%) |
Mar 11, 2004 | 14.20 | 14.60 | 13.30 | 13.70 | 8,730 | -0.60(-4.20%) |
Mar 10, 2004 | 16.15 | 16.80 | 14.30 | 14.30 | 11,330 | -1.70(-10.62%) |
Mar 09, 2004 | 15.50 | 17.00 | 15.30 | 16.00 | 5,370 | +0.10(+0.63%) |
Mar 08, 2004 | 15.85 | 16.20 | 15.50 | 15.90 | 3,280 | -0.28(-1.73%) |
Mar 05, 2004 | 15.00 | 16.90 | 15.00 | 16.18 | 6,600 | +1.08(+7.15%) |
Mar 04, 2004 | 15.10 | 15.50 | 14.30 | 15.10 | 16,260 | -0.40(-2.58%) |
Mar 03, 2004 | 16.90 | 16.90 | 15.20 | 15.50 | 10,270 | -1.10(-6.63%) |
Mar 02, 2004 | 16.60 | 16.90 | 16.10 | 16.60 | 3,050 | -0.40(-2.35%) |
Mar 01, 2004 | 17.15 | 17.70 | 16.50 | 17.00 | 7,330 | -0.60(-3.41%) |
Feb 27, 2004 | 17.50 | 18.00 | 16.00 | 17.60 | 9,020 | +1.40(+8.64%) |
Feb 26, 2004 | 16.70 | 16.70 | 15.70 | 16.20 | 7,360 | -0.60(-3.57%) |
Feb 25, 2004 | 16.80 | 16.90 | 16.30 | 16.80 | 1,120 | -0.10(-0.59%) |
Feb 24, 2004 | 17.00 | 17.40 | 16.20 | 16.90 | 6,570 | +0.00(+0.00%) |
Feb 23, 2004 | 18.79 | 18.79 | 16.50 | 16.90 | 3,710 | -0.50(-2.87%) |
Feb 20, 2004 | 18.25 | 19.00 | 16.90 | 17.40 | 9,060 | -0.60(-3.33%) |
Feb 19, 2004 | 19.40 | 19.40 | 18.00 | 18.00 | 2,240 | -0.50(-2.70%) |
Feb 18, 2004 | 18.80 | 19.10 | 18.00 | 18.50 | 10,120 | -0.40(-2.12%) |
Feb 17, 2004 | 18.50 | 19.40 | 18.50 | 18.90 | 10,110 | +0.50(+2.72%) |
Feb 13, 2004 | 19.70 | 19.70 | 18.00 | 18.40 | 23,550 | -0.60(-3.16%) |
Feb 12, 2004 | 21.40 | 21.50 | 18.50 | 19.00 | 78,810 | +0.90(+4.97%) |
Feb 11, 2004 | 16.50 | 18.10 | 16.30 | 18.10 | 34,780 | +1.40(+8.38%) |
Feb 10, 2004 | 17.10 | 17.30 | 16.50 | 16.70 | 13,150 | -0.30(-1.76%) |
Feb 09, 2004 | 18.60 | 18.90 | 16.90 | 17.00 | 28,790 | -1.00(-5.56%) |
Feb 06, 2004 | 18.20 | 18.50 | 17.20 | 18.00 | 16,110 | -0.20(-1.10%) |
Feb 05, 2004 | 19.00 | 19.00 | 17.10 | 18.20 | 16,190 | -0.10(-0.55%) |
Feb 04, 2004 | 20.50 | 20.80 | 17.80 | 18.30 | 51,980 | -2.10(-10.29%) |
Feb 03, 2004 | 24.10 | 24.21 | 19.30 | 20.40 | 97,690 | -3.10(-13.19%) |
Feb 02, 2004 | 33.80 | 33.80 | 23.10 | 23.50 | 85,830 | -1.30(-5.24%) |
Jan 29, 2004 | 24.90 | 25.00 | 21.30 | 24.80 | 20,230 | +1.90(+8.30%) |
Jan 28, 2004 | 28.50 | 28.50 | 21.50 | 22.90 | 51,500 | -4.10(-15.19%) |
Jan 27, 2004 | 17.50 | 33.00 | 17.40 | 27.00 | 117,950 | +10.03(+59.10%) |
Jan 23, 2004 | 16.60 | 16.97 | 16.30 | 16.97 | 5,130 | +0.37(+2.23%) |
Jan 22, 2004 | 16.80 | 16.80 | 15.80 | 16.60 | 3,030 | +0.10(+0.61%) |
Jan 21, 2004 | 17.10 | 17.10 | 15.50 | 16.50 | 5,740 | -0.10(-0.60%) |
Jan 20, 2004 | 17.10 | 17.10 | 15.70 | 16.60 | 4,000 | +0.50(+3.11%) |
Jan 16, 2004 | 16.40 | 16.70 | 15.50 | 16.10 | 5,130 | -0.40(-2.42%) |
Jan 15, 2004 | 17.10 | 17.10 | 16.40 | 16.50 | 2,896 | -0.50(-2.94%) |
Jan 14, 2004 | 15.50 | 17.50 | 15.50 | 17.00 | 3,094 | +0.00(+0.00%) |
Jan 13, 2004 | 17.50 | 17.50 | 16.60 | 17.00 | 6,238 | +0.10(+0.59%) |
Jan 12, 2004 | 17.90 | 17.90 | 15.50 | 16.90 | 5,110 | +0.70(+4.32%) |
Jan 09, 2004 | 16.80 | 17.20 | 15.50 | 16.20 | 10,938 | +0.10(+0.62%) |
Jan 08, 2004 | 16.20 | 16.50 | 15.00 | 16.10 | 8,152 | +0.60(+3.87%) |
Jan 07, 2004 | 14.80 | 15.50 | 14.50 | 15.50 | 6,651 | +0.70(+4.73%) |
Jan 06, 2004 | 15.20 | 15.70 | 14.20 | 14.80 | 7,570 | -0.70(-4.52%) |
Jan 05, 2004 | 16.80 | 16.90 | 15.20 | 15.50 | 9,390 | +0.10(+0.65%) |