Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.93 | 13.25 | 12.93 | 13.19 | 6,968,220 | +0.39(+3.03%) |
Mar 30, 2004 | 12.54 | 12.94 | 12.40 | 12.80 | 5,788,005 | +0.46(+3.75%) |
Mar 29, 2004 | 12.34 | 12.51 | 12.24 | 12.34 | 4,380,629 | +0.00(+0.00%) |
Mar 26, 2004 | 11.97 | 12.34 | 11.87 | 12.34 | 15,893,214 | +0.28(+2.34%) |
Mar 25, 2004 | 12.59 | 12.60 | 12.02 | 12.06 | 7,969,769 | -0.59(-4.65%) |
Mar 24, 2004 | 12.97 | 12.99 | 12.60 | 12.65 | 2,793,056 | -0.33(-2.57%) |
Mar 23, 2004 | 13.09 | 13.09 | 12.78 | 12.98 | 3,239,210 | -0.12(-0.93%) |
Mar 22, 2004 | 13.06 | 13.28 | 13.00 | 13.10 | 2,576,232 | -0.21(-1.56%) |
Mar 19, 2004 | 13.87 | 13.91 | 13.30 | 13.31 | 3,331,733 | -0.56(-4.07%) |
Mar 18, 2004 | 13.72 | 13.90 | 13.68 | 13.87 | 1,385,553 | +0.09(+0.63%) |
Mar 17, 2004 | 13.53 | 13.82 | 13.50 | 13.79 | 1,173,706 | +0.28(+2.09%) |
Mar 16, 2004 | 13.60 | 13.62 | 13.46 | 13.51 | 1,250,149 | -0.02(-0.17%) |
Mar 15, 2004 | 13.57 | 13.64 | 13.48 | 13.53 | 1,362,326 | +0.00(+0.03%) |
Mar 12, 2004 | 13.50 | 13.55 | 13.32 | 13.52 | 1,043,280 | +0.16(+1.20%) |
Mar 11, 2004 | 13.65 | 13.68 | 13.35 | 13.36 | 1,375,471 | -0.29(-2.15%) |
Mar 10, 2004 | 13.94 | 13.98 | 13.65 | 13.66 | 1,472,461 | -0.20(-1.44%) |
Mar 09, 2004 | 13.83 | 13.92 | 13.81 | 13.86 | 1,114,619 | -0.05(-0.37%) |
Mar 08, 2004 | 13.92 | 14.03 | 13.87 | 13.91 | 682,375 | +0.07(+0.51%) |
Mar 05, 2004 | 13.70 | 13.90 | 13.67 | 13.84 | 1,544,438 | +0.14(+1.00%) |
Mar 04, 2004 | 13.75 | 13.77 | 13.63 | 13.70 | 1,036,771 | -0.08(-0.57%) |
Mar 03, 2004 | 13.65 | 13.83 | 13.60 | 13.78 | 1,360,539 | +0.05(+0.34%) |
Mar 02, 2004 | 14.07 | 14.14 | 13.72 | 13.73 | 2,548,029 | -0.40(-2.80%) |
Mar 01, 2004 | 13.77 | 14.23 | 13.76 | 14.13 | 2,774,169 | +0.36(+2.62%) |
Feb 27, 2004 | 13.50 | 13.84 | 13.47 | 13.77 | 1,692,475 | +0.27(+2.03%) |
Feb 26, 2004 | 13.36 | 13.52 | 13.34 | 13.49 | 990,446 | +0.13(+0.94%) |
Feb 25, 2004 | 13.31 | 13.41 | 13.25 | 13.37 | 970,665 | +0.06(+0.44%) |
Feb 24, 2004 | 13.32 | 13.46 | 13.28 | 13.31 | 1,163,369 | -0.02(-0.18%) |
Feb 23, 2004 | 13.34 | 13.37 | 13.25 | 13.33 | 954,713 | +0.05(+0.41%) |
Feb 20, 2004 | 13.44 | 13.46 | 13.18 | 13.28 | 1,496,453 | -0.04(-0.32%) |
Feb 19, 2004 | 13.29 | 13.48 | 13.29 | 13.32 | 1,581,064 | +0.04(+0.30%) |
Feb 18, 2004 | 13.36 | 13.40 | 13.25 | 13.28 | 2,039,469 | +0.05(+0.42%) |
Feb 17, 2004 | 13.12 | 13.32 | 13.12 | 13.23 | 1,541,375 | +0.11(+0.81%) |
Feb 13, 2004 | 13.07 | 13.17 | 12.91 | 13.12 | 1,387,977 | +0.04(+0.33%) |
Feb 12, 2004 | 13.13 | 13.18 | 12.97 | 13.08 | 1,410,438 | -0.05(-0.36%) |
Feb 11, 2004 | 12.97 | 13.13 | 12.81 | 13.13 | 2,043,936 | +0.25(+1.98%) |
Feb 10, 2004 | 12.67 | 12.88 | 12.65 | 12.87 | 1,571,620 | +0.12(+0.95%) |
Feb 09, 2004 | 12.64 | 12.85 | 12.60 | 12.75 | 1,451,659 | +0.11(+0.87%) |
Feb 06, 2004 | 12.50 | 12.66 | 12.40 | 12.64 | 1,100,453 | +0.24(+1.89%) |
Feb 05, 2004 | 12.54 | 12.57 | 12.40 | 12.40 | 1,572,131 | -0.09(-0.69%) |
Feb 04, 2004 | 12.80 | 12.84 | 12.49 | 12.49 | 2,061,803 | -0.37(-2.89%) |
Feb 03, 2004 | 12.71 | 12.93 | 12.60 | 12.86 | 1,282,182 | +0.07(+0.55%) |
Feb 02, 2004 | 12.73 | 12.87 | 12.59 | 12.79 | 2,269,183 | +0.07(+0.52%) |
Jan 30, 2004 | 12.83 | 12.85 | 12.64 | 12.73 | 1,860,293 | -0.18(-1.40%) |
Jan 29, 2004 | 13.11 | 13.18 | 12.75 | 12.91 | 2,935,223 | -0.20(-1.52%) |
Jan 28, 2004 | 13.50 | 13.52 | 13.11 | 13.11 | 2,279,647 | -0.39(-2.90%) |
Jan 27, 2004 | 13.60 | 13.60 | 13.20 | 13.50 | 1,730,505 | -0.04(-0.32%) |
Jan 26, 2004 | 13.41 | 13.58 | 13.27 | 13.54 | 1,512,661 | +0.13(+0.96%) |
Jan 23, 2004 | 13.42 | 13.50 | 13.32 | 13.41 | 2,066,397 | +0.05(+0.35%) |
Jan 22, 2004 | 13.52 | 13.54 | 13.30 | 13.36 | 1,312,682 | -0.14(-1.07%) |
Jan 21, 2004 | 13.38 | 13.53 | 13.32 | 13.51 | 1,727,570 | +0.14(+1.05%) |
Jan 20, 2004 | 13.29 | 13.41 | 13.18 | 13.37 | 2,467,502 | +0.28(+2.13%) |
Jan 16, 2004 | 13.16 | 13.16 | 13.03 | 13.09 | 1,976,936 | -0.04(-0.27%) |
Jan 15, 2004 | 13.36 | 13.37 | 13.11 | 13.13 | 2,058,867 | -0.18(-1.35%) |
Jan 14, 2004 | 13.41 | 13.41 | 13.24 | 13.31 | 2,167,853 | -0.11(-0.79%) |
Jan 13, 2004 | 13.36 | 13.49 | 13.34 | 13.41 | 1,490,200 | +0.10(+0.74%) |
Jan 12, 2004 | 13.32 | 13.38 | 13.28 | 13.31 | 1,321,616 | -0.01(-0.06%) |
Jan 09, 2004 | 13.35 | 13.42 | 13.21 | 13.32 | 1,701,536 | -0.04(-0.29%) |
Jan 08, 2004 | 13.40 | 13.40 | 13.20 | 13.36 | 1,586,807 | +0.06(+0.44%) |
Jan 07, 2004 | 13.33 | 13.36 | 13.12 | 13.30 | 1,621,264 | -0.05(-0.41%) |
Jan 06, 2004 | 13.35 | 13.38 | 13.27 | 13.36 | 1,746,713 | +0.00(+0.03%) |
Jan 05, 2004 | 13.13 | 13.36 | 13.09 | 13.35 | 1,628,283 | +0.33(+2.50%) |