Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.49 | 11.50 | 11.32 | 11.50 | 2,379,319 | +0.03(+0.29%) |
Mar 30, 2004 | 11.50 | 11.50 | 11.38 | 11.46 | 2,611,249 | -0.04(-0.33%) |
Mar 29, 2004 | 11.50 | 11.57 | 11.41 | 11.50 | 2,386,014 | +0.10(+0.88%) |
Mar 26, 2004 | 11.48 | 11.49 | 11.28 | 11.40 | 2,512,260 | -0.08(-0.73%) |
Mar 25, 2004 | 11.29 | 11.54 | 11.29 | 11.48 | 3,627,678 | +0.20(+1.78%) |
Mar 24, 2004 | 11.35 | 11.40 | 11.28 | 11.28 | 2,906,303 | -0.14(-1.21%) |
Mar 23, 2004 | 11.63 | 11.63 | 11.42 | 11.42 | 2,384,101 | -0.12(-1.05%) |
Mar 22, 2004 | 11.70 | 11.70 | 11.38 | 11.54 | 3,977,726 | -0.32(-2.71%) |
Mar 19, 2004 | 12.00 | 12.07 | 11.85 | 11.87 | 1,717,480 | -0.19(-1.59%) |
Mar 18, 2004 | 12.13 | 12.17 | 11.92 | 12.06 | 1,746,890 | -0.09(-0.76%) |
Mar 17, 2004 | 12.09 | 12.18 | 11.78 | 12.15 | 2,956,754 | +0.05(+0.41%) |
Mar 16, 2004 | 11.99 | 12.22 | 11.99 | 12.10 | 2,590,447 | +0.13(+1.08%) |
Mar 15, 2004 | 12.04 | 12.07 | 11.64 | 11.97 | 1,935,304 | -0.04(-0.35%) |
Mar 12, 2004 | 11.71 | 12.02 | 11.71 | 12.01 | 2,709,043 | +0.30(+2.57%) |
Mar 11, 2004 | 11.83 | 11.83 | 11.64 | 11.71 | 3,779,748 | -0.12(-1.03%) |
Mar 10, 2004 | 12.07 | 12.09 | 11.83 | 11.83 | 2,200,230 | -0.27(-2.25%) |
Mar 09, 2004 | 12.14 | 12.17 | 12.02 | 12.10 | 1,478,616 | -0.00(-0.03%) |
Mar 08, 2004 | 12.26 | 12.33 | 12.09 | 12.11 | 1,464,270 | -0.19(-1.56%) |
Mar 05, 2004 | 12.16 | 12.31 | 12.09 | 12.30 | 1,440,837 | +0.14(+1.17%) |
Mar 04, 2004 | 12.22 | 12.23 | 12.08 | 12.16 | 3,153,775 | -0.14(-1.16%) |
Mar 03, 2004 | 12.42 | 12.43 | 12.17 | 12.30 | 2,356,365 | -0.14(-1.14%) |
Mar 02, 2004 | 12.15 | 12.47 | 12.11 | 12.44 | 3,976,291 | +0.23(+1.85%) |