Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.32 | 11.55 | 11.27 | 11.55 | 775,325 | +0.24(+2.16%) |
Mar 30, 2004 | 11.26 | 11.31 | 11.21 | 11.30 | 365,027 | +0.04(+0.37%) |
Mar 29, 2004 | 11.10 | 11.29 | 11.10 | 11.26 | 562,010 | +0.12(+1.06%) |
Mar 26, 2004 | 11.06 | 11.22 | 11.06 | 11.14 | 800,252 | +0.04(+0.38%) |
Mar 25, 2004 | 10.92 | 11.15 | 10.86 | 11.10 | 590,519 | +0.24(+2.25%) |
Mar 24, 2004 | 10.82 | 10.88 | 10.76 | 10.85 | 974,170 | -0.03(-0.32%) |
Mar 23, 2004 | 10.76 | 10.90 | 10.72 | 10.89 | 710,714 | +0.24(+2.29%) |
Mar 22, 2004 | 10.68 | 10.81 | 10.62 | 10.64 | 883,056 | -0.16(-1.49%) |
Mar 19, 2004 | 10.78 | 10.88 | 10.70 | 10.81 | 663,868 | +0.15(+1.38%) |
Mar 18, 2004 | 10.64 | 10.71 | 10.59 | 10.66 | 652,694 | -0.03(-0.26%) |
Mar 17, 2004 | 10.54 | 10.71 | 10.54 | 10.69 | 775,181 | +0.27(+2.61%) |
Mar 16, 2004 | 10.54 | 10.64 | 10.34 | 10.41 | 841,797 | -0.09(-0.86%) |
Mar 15, 2004 | 10.78 | 10.82 | 10.50 | 10.51 | 803,260 | -0.21(-1.96%) |
Mar 12, 2004 | 10.58 | 10.73 | 10.58 | 10.71 | 942,509 | +0.20(+1.93%) |
Mar 11, 2004 | 10.28 | 10.68 | 10.28 | 10.51 | 846,668 | +0.05(+0.47%) |
Mar 10, 2004 | 10.82 | 10.85 | 10.33 | 10.46 | 1,014,283 | -0.37(-3.41%) |
Mar 09, 2004 | 10.95 | 11.01 | 10.75 | 10.83 | 1,032,190 | -0.20(-1.77%) |
Mar 08, 2004 | 11.08 | 11.13 | 10.94 | 11.03 | 949,672 | -0.13(-1.13%) |
Mar 05, 2004 | 11.10 | 11.17 | 11.04 | 11.15 | 724,754 | -0.08(-0.75%) |
Mar 04, 2004 | 11.17 | 11.24 | 11.07 | 11.24 | 512,872 | +0.07(+0.62%) |
Mar 03, 2004 | 11.08 | 11.17 | 10.93 | 11.17 | 981,906 | +0.00(+0.00%) |
Mar 02, 2004 | 11.17 | 11.18 | 11.11 | 11.17 | 974,027 | +0.00(+0.00%) |
Mar 01, 2004 | 11.24 | 11.32 | 11.13 | 11.17 | 1,139,492 | -0.17(-1.48%) |
Feb 27, 2004 | 11.33 | 11.34 | 11.20 | 11.34 | 500,121 | +0.08(+0.68%) |
Feb 26, 2004 | 11.20 | 11.27 | 11.13 | 11.26 | 486,082 | +0.09(+0.81%) |
Feb 25, 2004 | 11.24 | 11.26 | 11.09 | 11.17 | 467,172 | +0.00(+0.00%) |
Feb 24, 2004 | 11.16 | 11.29 | 11.05 | 11.17 | 802,114 | +0.01(+0.13%) |
Feb 23, 2004 | 11.49 | 11.64 | 11.08 | 11.15 | 1,012,420 | -0.42(-3.62%) |
Feb 20, 2004 | 11.66 | 11.69 | 11.36 | 11.57 | 611,005 | -0.09(-0.78%) |
Feb 19, 2004 | 11.73 | 11.85 | 11.66 | 11.66 | 390,671 | -0.04(-0.36%) |
Feb 18, 2004 | 11.73 | 11.79 | 11.66 | 11.71 | 496,826 | -0.03(-0.30%) |
Feb 17, 2004 | 11.68 | 11.77 | 11.64 | 11.74 | 410,011 | +0.22(+1.94%) |
Feb 13, 2004 | 11.53 | 11.55 | 11.34 | 11.52 | 772,746 | -0.08(-0.72%) |
Feb 12, 2004 | 11.76 | 11.76 | 11.55 | 11.60 | 353,566 | -0.16(-1.36%) |
Feb 11, 2004 | 11.78 | 11.80 | 11.57 | 11.76 | 497,829 | +0.00(+0.00%) |
Feb 10, 2004 | 11.66 | 11.84 | 11.59 | 11.76 | 576,909 | +0.17(+1.44%) |
Feb 09, 2004 | 11.80 | 11.83 | 11.52 | 11.59 | 366,173 | -0.12(-1.01%) |
Feb 06, 2004 | 11.49 | 11.75 | 11.48 | 11.71 | 541,810 | +0.22(+1.94%) |
Feb 05, 2004 | 11.30 | 11.66 | 11.30 | 11.49 | 571,895 | +0.19(+1.67%) |
Feb 04, 2004 | 11.43 | 11.48 | 10.90 | 11.30 | 899,818 | -0.09(-0.80%) |
Feb 03, 2004 | 11.68 | 11.68 | 11.24 | 11.39 | 646,247 | -0.31(-2.68%) |
Feb 02, 2004 | 11.76 | 11.79 | 11.41 | 11.71 | 546,108 | -0.09(-0.77%) |
Jan 30, 2004 | 11.45 | 11.80 | 11.45 | 11.80 | 603,842 | +0.23(+1.99%) |
Jan 29, 2004 | 11.66 | 11.73 | 11.44 | 11.57 | 602,839 | -0.17(-1.43%) |
Jan 28, 2004 | 11.81 | 11.89 | 11.62 | 11.73 | 520,035 | -0.08(-0.71%) |
Jan 27, 2004 | 11.84 | 11.88 | 11.74 | 11.82 | 673,466 | -0.01(-0.06%) |
Jan 26, 2004 | 11.67 | 11.89 | 11.64 | 11.82 | 607,853 | +0.08(+0.71%) |
Jan 23, 2004 | 11.89 | 11.99 | 11.74 | 11.74 | 638,224 | -0.10(-0.88%) |
Jan 22, 2004 | 12.01 | 12.03 | 11.80 | 11.85 | 586,078 | -0.09(-0.76%) |
Jan 21, 2004 | 12.02 | 12.03 | 11.86 | 11.94 | 599,974 | +0.00(+0.00%) |
Jan 20, 2004 | 11.71 | 11.95 | 11.71 | 11.94 | 787,645 | +0.17(+1.48%) |
Jan 16, 2004 | 11.83 | 11.84 | 11.66 | 11.76 | 616,019 | +0.00(+0.00%) |
Jan 15, 2004 | 11.76 | 11.82 | 11.66 | 11.76 | 565,591 | +0.00(+0.00%) |
Jan 14, 2004 | 11.80 | 11.80 | 11.66 | 11.76 | 445,682 | +0.03(+0.30%) |
Jan 13, 2004 | 11.70 | 11.80 | 11.58 | 11.73 | 782,058 | +0.20(+1.76%) |
Jan 12, 2004 | 11.69 | 11.76 | 11.49 | 11.52 | 798,103 | -0.06(-0.48%) |
Jan 09, 2004 | 11.69 | 11.75 | 11.33 | 11.58 | 906,694 | -0.22(-1.83%) |
Jan 08, 2004 | 11.73 | 11.80 | 11.59 | 11.80 | 787,215 | +0.20(+1.68%) |
Jan 07, 2004 | 11.54 | 11.64 | 11.38 | 11.60 | 699,540 | +0.20(+1.78%) |
Jan 06, 2004 | 11.76 | 11.78 | 11.27 | 11.40 | 1,352,234 | -0.31(-2.62%) |
Jan 05, 2004 | 11.64 | 11.73 | 11.60 | 11.71 | 676,618 | +0.17(+1.51%) |