Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.34 | 10.34 | 10.24 | 10.30 | 354,235 | -0.02(-0.16%) |
Mar 30, 2004 | 10.28 | 10.35 | 10.26 | 10.32 | 148,791 | +0.02(+0.16%) |
Mar 29, 2004 | 10.17 | 10.34 | 10.13 | 10.30 | 292,913 | +0.14(+1.41%) |
Mar 26, 2004 | 10.18 | 10.18 | 10.07 | 10.16 | 406,530 | -0.02(-0.22%) |
Mar 25, 2004 | 10.13 | 10.22 | 10.11 | 10.18 | 629,406 | +0.05(+0.54%) |
Mar 24, 2004 | 10.07 | 10.14 | 10.02 | 10.13 | 474,389 | +0.06(+0.62%) |
Mar 23, 2004 | 10.11 | 10.13 | 9.993 | 10.07 | 369,799 | -0.04(-0.38%) |
Mar 22, 2004 | 10.15 | 10.15 | 10.03 | 10.11 | 312,835 | -0.05(-0.46%) |
Mar 19, 2004 | 10.21 | 10.26 | 10.13 | 10.15 | 185,211 | -0.08(-0.74%) |
Mar 18, 2004 | 10.10 | 10.25 | 10.06 | 10.23 | 208,245 | +0.12(+1.22%) |
Mar 17, 2004 | 10.09 | 10.15 | 10.07 | 10.10 | 308,789 | +0.08(+0.80%) |
Mar 16, 2004 | 10.14 | 10.17 | 9.999 | 10.02 | 327,154 | -0.15(-1.44%) |
Mar 15, 2004 | 10.25 | 10.25 | 10.13 | 10.17 | 262,719 | -0.09(-0.92%) |
Mar 12, 2004 | 10.12 | 10.27 | 10.12 | 10.26 | 220,074 | +0.12(+1.17%) |
Mar 11, 2004 | 10.19 | 10.31 | 10.14 | 10.15 | 371,978 | -0.06(-0.55%) |
Mar 10, 2004 | 10.22 | 10.27 | 10.19 | 10.20 | 425,830 | -0.02(-0.20%) |
Mar 09, 2004 | 10.20 | 10.24 | 10.18 | 10.22 | 217,895 | +0.01(+0.08%) |
Mar 08, 2004 | 10.24 | 10.26 | 10.20 | 10.21 | 271,124 | -0.03(-0.28%) |
Mar 05, 2004 | 10.13 | 10.26 | 10.11 | 10.24 | 260,229 | +0.09(+0.90%) |
Mar 04, 2004 | 10.04 | 10.24 | 10.02 | 10.15 | 239,685 | +0.09(+0.85%) |
Mar 03, 2004 | 9.983 | 10.09 | 9.927 | 10.07 | 249,957 | +0.08(+0.84%) |
Mar 02, 2004 | 10.19 | 10.19 | 9.983 | 9.983 | 482,794 | -0.23(-2.30%) |
Mar 01, 2004 | 10.11 | 10.22 | 10.11 | 10.22 | 212,915 | +0.09(+0.89%) |
Feb 27, 2004 | 10.10 | 10.15 | 10.04 | 10.13 | 366,064 | -0.00(-0.03%) |
Feb 26, 2004 | 9.999 | 10.14 | 9.981 | 10.13 | 399,994 | +0.13(+1.35%) |
Feb 25, 2004 | 9.959 | 10.06 | 9.943 | 9.996 | 359,216 | +0.02(+0.18%) |
Feb 24, 2004 | 9.904 | 9.999 | 9.866 | 9.978 | 286,377 | +0.08(+0.76%) |
Feb 23, 2004 | 9.973 | 9.983 | 9.869 | 9.903 | 459,759 | -0.08(-0.80%) |
Feb 20, 2004 | 9.798 | 9.994 | 9.782 | 9.983 | 457,269 | +0.18(+1.89%) |
Feb 19, 2004 | 9.856 | 9.899 | 9.798 | 9.798 | 282,641 | -0.10(-0.99%) |
Feb 18, 2004 | 9.983 | 9.986 | 9.866 | 9.896 | 522,638 | -0.12(-1.19%) |
Feb 17, 2004 | 9.919 | 10.03 | 9.911 | 10.02 | 353,613 | +0.09(+0.87%) |
Feb 13, 2004 | 9.975 | 10.06 | 9.903 | 9.928 | 204,510 | -0.02(-0.23%) |
Feb 12, 2004 | 10.10 | 10.12 | 9.944 | 9.951 | 254,004 | -0.15(-1.46%) |
Feb 11, 2004 | 9.935 | 10.10 | 9.912 | 10.10 | 424,896 | +0.18(+1.83%) |
Feb 10, 2004 | 9.854 | 9.941 | 9.822 | 9.917 | 447,619 | +0.08(+0.80%) |
Feb 09, 2004 | 9.879 | 9.917 | 9.801 | 9.838 | 481,549 | -0.01(-0.11%) |
Feb 06, 2004 | 9.822 | 9.911 | 9.806 | 9.850 | 612,909 | +0.05(+0.52%) |
Feb 05, 2004 | 9.919 | 10.04 | 9.789 | 9.798 | 727,460 | -0.11(-1.13%) |
Feb 04, 2004 | 9.951 | 10.07 | 9.911 | 9.911 | 621,625 | -0.18(-1.83%) |
Feb 03, 2004 | 10.18 | 10.22 | 10.09 | 10.10 | 515,167 | -0.12(-1.18%) |
Feb 02, 2004 | 10.15 | 10.25 | 10.13 | 10.22 | 528,863 | +0.08(+0.78%) |
Jan 30, 2004 | 10.24 | 10.27 | 10.14 | 10.14 | 455,401 | -0.13(-1.31%) |
Jan 29, 2004 | 10.28 | 10.28 | 10.15 | 10.27 | 832,672 | +0.01(+0.08%) |
Jan 28, 2004 | 10.32 | 10.40 | 10.12 | 10.26 | 2,864,704 | +0.55(+5.62%) |
Jan 27, 2004 | 9.350 | 9.782 | 9.332 | 9.718 | 748,004 | +0.37(+3.95%) |
Jan 26, 2004 | 9.220 | 9.382 | 9.196 | 9.349 | 562,170 | +0.06(+0.64%) |
Jan 23, 2004 | 9.373 | 9.377 | 9.287 | 9.289 | 705,047 | -0.10(-1.03%) |
Jan 22, 2004 | 9.487 | 9.490 | 9.357 | 9.385 | 508,319 | -0.10(-1.07%) |
Jan 21, 2004 | 9.630 | 9.631 | 9.463 | 9.487 | 321,862 | -0.13(-1.40%) |
Jan 20, 2004 | 9.630 | 9.694 | 9.589 | 9.622 | 327,154 | +0.02(+0.25%) |
Jan 16, 2004 | 9.620 | 9.678 | 9.585 | 9.597 | 412,756 | -0.02(-0.23%) |
Jan 15, 2004 | 9.581 | 9.638 | 9.496 | 9.620 | 361,395 | +0.05(+0.57%) |
Jan 14, 2004 | 9.559 | 9.623 | 9.504 | 9.565 | 194,860 | +0.01(+0.08%) |
Jan 13, 2004 | 9.614 | 9.638 | 9.480 | 9.557 | 349,255 | -0.07(-0.75%) |
Jan 12, 2004 | 9.678 | 9.758 | 9.612 | 9.630 | 282,019 | -0.05(-0.55%) |
Jan 09, 2004 | 9.535 | 9.705 | 9.479 | 9.683 | 511,120 | +0.13(+1.38%) |
Jan 08, 2004 | 9.610 | 9.622 | 9.527 | 9.551 | 193,927 | -0.08(-0.78%) |
Jan 07, 2004 | 9.649 | 9.649 | 9.495 | 9.626 | 253,381 | -0.04(-0.45%) |
Jan 06, 2004 | 9.654 | 9.712 | 9.586 | 9.670 | 382,251 | +0.03(+0.33%) |
Jan 05, 2004 | 9.557 | 9.638 | 9.557 | 9.638 | 220,385 | +0.07(+0.74%) |