Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.75 | 11.75 | 11.56 | 11.66 | 1,997,370 | +0.17(+1.51%) |
Mar 30, 2004 | 11.58 | 11.65 | 11.44 | 11.49 | 2,099,246 | -0.09(-0.82%) |
Mar 29, 2004 | 11.45 | 11.58 | 11.18 | 11.58 | 2,287,881 | +0.25(+2.22%) |
Mar 26, 2004 | 11.22 | 11.41 | 11.20 | 11.33 | 3,000,502 | +0.32(+2.93%) |
Mar 25, 2004 | 10.72 | 11.02 | 10.71 | 11.01 | 1,188,717 | +0.26(+2.42%) |
Mar 24, 2004 | 10.97 | 10.97 | 10.74 | 10.75 | 1,889,652 | -0.36(-3.26%) |
Mar 23, 2004 | 10.98 | 11.12 | 10.88 | 11.11 | 1,676,500 | +0.09(+0.86%) |
Mar 22, 2004 | 11.21 | 11.22 | 10.90 | 11.01 | 2,917,553 | +0.22(+2.04%) |
Mar 19, 2004 | 10.85 | 10.91 | 10.67 | 10.79 | 1,755,257 | +0.00(+0.00%) |
Mar 18, 2004 | 10.71 | 10.97 | 10.67 | 10.79 | 2,860,137 | +0.24(+2.31%) |
Mar 17, 2004 | 10.33 | 10.55 | 10.16 | 10.55 | 2,324,084 | +0.14(+1.36%) |
Mar 16, 2004 | 10.53 | 10.53 | 10.30 | 10.41 | 1,399,455 | +0.11(+1.07%) |
Mar 15, 2004 | 10.69 | 10.70 | 10.27 | 10.30 | 2,124,778 | -0.37(-3.47%) |
Mar 12, 2004 | 10.40 | 10.72 | 10.35 | 10.67 | 1,981,492 | +0.01(+0.07%) |
Mar 11, 2004 | 10.51 | 10.66 | 10.35 | 10.66 | 2,167,968 | +0.13(+1.27%) |
Mar 10, 2004 | 10.94 | 10.94 | 10.51 | 10.53 | 1,793,746 | -0.49(-4.43%) |
Mar 09, 2004 | 10.80 | 11.19 | 10.79 | 11.01 | 2,409,446 | +0.23(+2.12%) |
Mar 08, 2004 | 10.89 | 10.97 | 10.75 | 10.79 | 1,464,366 | -0.12(-1.08%) |
Mar 05, 2004 | 10.71 | 10.90 | 10.71 | 10.90 | 2,157,424 | +0.43(+4.14%) |
Mar 04, 2004 | 10.43 | 10.68 | 10.38 | 10.47 | 1,915,946 | +0.00(+0.00%) |
Mar 03, 2004 | 10.31 | 10.55 | 10.18 | 10.47 | 2,004,230 | +0.09(+0.91%) |
Mar 02, 2004 | 10.67 | 10.75 | 10.34 | 10.38 | 2,187,784 | -0.37(-3.44%) |