Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 14.26 | 14.38 | 13.81 | 14.12 | 1,270,079 | -0.07(-0.48%) |
Mar 30, 2004 | 13.98 | 14.23 | 13.90 | 14.19 | 997,119 | +0.14(+1.03%) |
Mar 29, 2004 | 14.17 | 14.30 | 13.81 | 14.04 | 1,581,899 | +0.31(+2.25%) |
Mar 26, 2004 | 13.65 | 14.04 | 13.59 | 13.73 | 2,167,507 | +0.07(+0.49%) |
Mar 25, 2004 | 12.88 | 13.79 | 12.84 | 13.66 | 3,133,642 | +0.84(+6.55%) |
Mar 24, 2004 | 12.44 | 12.99 | 12.34 | 12.82 | 1,619,620 | +0.38(+3.02%) |
Mar 23, 2004 | 12.70 | 12.79 | 12.32 | 12.45 | 2,199,011 | +0.03(+0.23%) |
Mar 22, 2004 | 12.87 | 12.87 | 12.17 | 12.42 | 1,891,957 | -0.51(-3.95%) |
Mar 19, 2004 | 13.16 | 13.37 | 12.81 | 12.93 | 1,285,416 | -0.30(-2.26%) |
Mar 18, 2004 | 13.20 | 13.70 | 12.96 | 13.23 | 1,761,281 | -0.09(-0.65%) |
Mar 17, 2004 | 13.44 | 13.71 | 13.13 | 13.32 | 2,742,338 | +0.03(+0.22%) |
Mar 16, 2004 | 13.98 | 14.03 | 13.06 | 13.29 | 2,718,089 | -0.37(-2.69%) |
Mar 15, 2004 | 14.46 | 14.46 | 13.63 | 13.65 | 1,575,992 | -0.73(-5.10%) |
Mar 12, 2004 | 14.27 | 14.65 | 14.19 | 14.39 | 1,338,888 | +0.34(+2.40%) |
Mar 11, 2004 | 13.92 | 14.71 | 13.67 | 14.05 | 1,840,557 | -0.11(-0.75%) |
Mar 10, 2004 | 14.28 | 14.74 | 14.00 | 14.16 | 1,589,878 | -0.14(-1.01%) |
Mar 09, 2004 | 14.25 | 14.62 | 13.97 | 14.30 | 1,785,737 | +0.03(+0.20%) |
Mar 08, 2004 | 15.28 | 15.39 | 13.87 | 14.27 | 1,594,127 | -0.83(-5.50%) |
Mar 05, 2004 | 14.81 | 15.49 | 14.52 | 15.10 | 2,435,389 | -0.05(-0.32%) |
Mar 04, 2004 | 14.89 | 15.20 | 14.75 | 15.15 | 1,226,347 | +0.39(+2.61%) |
Mar 03, 2004 | 14.72 | 14.96 | 14.52 | 14.76 | 1,057,017 | -0.04(-0.26%) |
Mar 02, 2004 | 15.20 | 15.46 | 14.72 | 14.80 | 3,208,359 | -0.41(-2.73%) |
Mar 01, 2004 | 14.96 | 15.25 | 14.66 | 15.22 | 1,525,214 | +0.43(+2.94%) |
Feb 27, 2004 | 14.94 | 15.00 | 14.51 | 14.78 | 1,770,297 | +0.10(+0.66%) |
Feb 26, 2004 | 14.67 | 14.94 | 14.19 | 14.69 | 1,140,335 | +0.05(+0.33%) |
Feb 25, 2004 | 14.49 | 14.74 | 14.28 | 14.64 | 1,860,661 | +0.36(+2.50%) |
Feb 24, 2004 | 13.87 | 14.64 | 13.80 | 14.28 | 2,714,462 | +0.29(+2.07%) |
Feb 23, 2004 | 14.64 | 14.74 | 13.76 | 13.99 | 2,473,732 | -0.69(-4.67%) |
Feb 20, 2004 | 14.97 | 15.18 | 14.19 | 14.68 | 3,226,598 | -0.20(-1.36%) |
Feb 19, 2004 | 16.05 | 16.10 | 14.74 | 14.88 | 2,081,910 | -0.69(-4.40%) |
Feb 18, 2004 | 15.98 | 16.06 | 15.50 | 15.57 | 1,453,502 | -0.35(-2.18%) |
Feb 17, 2004 | 15.82 | 16.02 | 15.54 | 15.91 | 2,222,224 | +0.55(+3.58%) |
Feb 13, 2004 | 16.22 | 16.39 | 15.25 | 15.36 | 2,717,675 | -0.84(-5.18%) |
Feb 12, 2004 | 16.38 | 16.81 | 16.05 | 16.20 | 1,643,662 | -0.36(-2.16%) |
Feb 11, 2004 | 16.83 | 16.83 | 16.24 | 16.56 | 2,251,965 | +0.02(+0.12%) |
Feb 10, 2004 | 17.02 | 17.08 | 16.09 | 16.54 | 2,161,911 | -0.04(-0.23%) |
Feb 09, 2004 | 17.18 | 17.28 | 16.51 | 16.58 | 1,245,829 | -0.47(-2.77%) |
Feb 06, 2004 | 16.40 | 17.11 | 16.17 | 17.05 | 1,868,434 | +0.84(+5.18%) |
Feb 05, 2004 | 16.16 | 16.46 | 15.97 | 16.21 | 1,615,578 | +0.13(+0.78%) |
Feb 04, 2004 | 16.32 | 16.59 | 15.76 | 16.09 | 2,850,838 | -0.43(-2.63%) |
Feb 03, 2004 | 16.37 | 16.93 | 16.32 | 16.52 | 1,443,243 | -0.04(-0.23%) |
Feb 02, 2004 | 17.26 | 17.26 | 16.37 | 16.56 | 2,332,381 | -0.22(-1.32%) |
Jan 30, 2004 | 16.98 | 17.37 | 16.70 | 16.78 | 2,344,817 | -0.06(-0.34%) |
Jan 29, 2004 | 19.62 | 19.64 | 16.36 | 16.84 | 8,033,333 | -3.06(-15.37%) |
Jan 28, 2004 | 19.64 | 21.03 | 18.90 | 19.90 | 4,833,264 | +0.80(+4.19%) |
Jan 27, 2004 | 19.37 | 19.80 | 19.01 | 19.10 | 1,428,320 | -0.44(-2.27%) |
Jan 26, 2004 | 19.09 | 19.86 | 19.00 | 19.54 | 1,145,413 | +0.29(+1.50%) |
Jan 23, 2004 | 19.40 | 19.78 | 18.90 | 19.25 | 1,402,931 | -0.06(-0.30%) |
Jan 22, 2004 | 19.90 | 20.47 | 19.31 | 19.31 | 1,702,316 | -0.57(-2.86%) |
Jan 21, 2004 | 20.80 | 21.10 | 19.69 | 19.88 | 1,975,897 | -0.32(-1.58%) |
Jan 20, 2004 | 19.69 | 20.58 | 19.45 | 20.20 | 3,034,987 | +0.69(+3.56%) |
Jan 16, 2004 | 19.49 | 20.08 | 19.36 | 19.50 | 3,069,496 | +0.42(+2.23%) |
Jan 15, 2004 | 18.72 | 19.27 | 18.18 | 19.08 | 1,793,907 | +0.52(+2.81%) |
Jan 14, 2004 | 18.87 | 19.28 | 18.48 | 18.56 | 1,201,772 | -0.34(-1.79%) |
Jan 13, 2004 | 19.68 | 19.78 | 18.66 | 18.89 | 1,634,087 | -0.82(-4.16%) |
Jan 12, 2004 | 19.54 | 19.78 | 18.83 | 19.71 | 1,242,038 | +0.30(+1.54%) |
Jan 09, 2004 | 19.21 | 19.47 | 18.97 | 19.42 | 1,642,492 | -0.20(-1.03%) |
Jan 08, 2004 | 19.69 | 19.71 | 18.79 | 19.62 | 1,501,181 | +0.58(+3.04%) |
Jan 07, 2004 | 18.65 | 19.10 | 18.39 | 19.04 | 1,481,100 | +0.34(+1.81%) |
Jan 06, 2004 | 18.69 | 18.90 | 18.43 | 18.70 | 1,650,294 | +0.05(+0.26%) |
Jan 05, 2004 | 17.37 | 18.68 | 17.37 | 18.65 | 1,561,380 | +1.11(+6.33%) |