Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.06 | 11.09 | 11.04 | 11.05 | 35,074 | +0.00(+0.02%) |
Mar 30, 2004 | 11.01 | 11.05 | 11.00 | 11.05 | 21,497 | +0.08(+0.72%) |
Mar 29, 2004 | 10.90 | 11.01 | 10.90 | 10.97 | 79,201 | +0.07(+0.61%) |
Mar 26, 2004 | 10.86 | 10.90 | 10.86 | 10.90 | 13,577 | +0.09(+0.88%) |
Mar 25, 2004 | 10.73 | 10.83 | 10.73 | 10.81 | 130,116 | +0.11(+1.02%) |
Mar 24, 2004 | 10.74 | 10.75 | 10.67 | 10.70 | 248,917 | -0.06(-0.60%) |
Mar 23, 2004 | 10.77 | 10.81 | 10.73 | 10.76 | 3,831,068 | -0.00(-0.02%) |
Mar 22, 2004 | 10.84 | 10.84 | 10.72 | 10.77 | 442,394 | -0.20(-1.79%) |
Mar 19, 2004 | 11.07 | 11.07 | 10.96 | 10.96 | 24,891 | -0.20(-1.75%) |
Mar 18, 2004 | 11.12 | 11.16 | 11.05 | 11.16 | 136,904 | -0.00(-0.02%) |
Mar 17, 2004 | 11.13 | 11.16 | 11.09 | 11.16 | 97,304 | +0.11(+1.00%) |
Mar 16, 2004 | 10.94 | 11.05 | 10.94 | 11.05 | 431,080 | +0.11(+1.01%) |
Mar 15, 2004 | 11.03 | 11.05 | 10.94 | 10.94 | 151,613 | -0.13(-1.20%) |
Mar 12, 2004 | 10.99 | 11.10 | 10.99 | 11.07 | 221,762 | +0.07(+0.60%) |
Mar 11, 2004 | 11.08 | 11.16 | 10.98 | 11.00 | 205,922 | -0.17(-1.53%) |
Mar 10, 2004 | 11.36 | 11.36 | 11.18 | 11.18 | 139,167 | -0.17(-1.46%) |
Mar 09, 2004 | 11.37 | 11.37 | 11.32 | 11.34 | 64,492 | -0.11(-0.95%) |
Mar 08, 2004 | 11.53 | 11.53 | 11.44 | 11.45 | 95,041 | -0.08(-0.67%) |
Mar 05, 2004 | 11.44 | 11.56 | 11.44 | 11.53 | 89,384 | +0.08(+0.71%) |
Mar 04, 2004 | 11.43 | 11.44 | 11.42 | 11.44 | 40,731 | +0.03(+0.30%) |
Mar 03, 2004 | 11.37 | 11.43 | 11.35 | 11.41 | 61,097 | +0.01(+0.09%) |
Mar 02, 2004 | 11.44 | 11.44 | 11.34 | 11.40 | 75,806 | -0.06(-0.55%) |
Mar 01, 2004 | 11.41 | 11.47 | 11.39 | 11.46 | 49,783 | +0.11(+0.97%) |
Feb 27, 2004 | 11.36 | 11.37 | 11.32 | 11.35 | 20,365 | +0.02(+0.21%) |
Feb 26, 2004 | 11.26 | 11.33 | 11.26 | 11.33 | 42,994 | +0.01(+0.08%) |
Feb 25, 2004 | 11.29 | 11.32 | 11.29 | 11.32 | 31,680 | +0.07(+0.58%) |
Feb 24, 2004 | 11.31 | 11.34 | 11.09 | 11.26 | 38,469 | -0.04(-0.35%) |
Feb 23, 2004 | 11.30 | 11.32 | 11.26 | 11.30 | 74,675 | +0.01(+0.12%) |
Feb 20, 2004 | 11.29 | 11.31 | 11.23 | 11.28 | 22,628 | -0.03(-0.27%) |
Feb 19, 2004 | 11.34 | 11.39 | 11.30 | 11.31 | 113,144 | +0.01(+0.10%) |
Feb 18, 2004 | 11.36 | 11.37 | 11.30 | 11.30 | 14,708 | -0.10(-0.84%) |
Feb 17, 2004 | 11.38 | 11.41 | 11.37 | 11.40 | 63,360 | +0.10(+0.87%) |
Feb 13, 2004 | 11.32 | 11.39 | 11.30 | 11.30 | 35,074 | -0.02(-0.20%) |
Feb 12, 2004 | 11.37 | 11.37 | 11.32 | 11.32 | 88,252 | -0.05(-0.48%) |
Feb 11, 2004 | 11.22 | 11.39 | 11.20 | 11.38 | 88,252 | +0.18(+1.58%) |
Feb 10, 2004 | 11.19 | 11.24 | 11.17 | 11.20 | 63,360 | +0.02(+0.17%) |
Feb 09, 2004 | 11.21 | 11.21 | 11.18 | 11.18 | 190,082 | +0.00(+0.01%) |
Feb 06, 2004 | 11.12 | 11.22 | 11.12 | 11.18 | 64,492 | +0.08(+0.72%) |
Feb 05, 2004 | 11.10 | 11.13 | 11.10 | 11.10 | 19,234 | -0.05(-0.40%) |
Feb 04, 2004 | 11.08 | 11.15 | 11.08 | 11.15 | 28,286 | -0.03(-0.24%) |
Feb 03, 2004 | 11.14 | 11.18 | 11.14 | 11.17 | 14,708 | -0.01(-0.11%) |
Feb 02, 2004 | 11.14 | 11.26 | 11.14 | 11.18 | 79,201 | +0.03(+0.26%) |
Jan 30, 2004 | 11.13 | 11.17 | 11.12 | 11.15 | 41,863 | -0.02(-0.15%) |
Jan 29, 2004 | 11.19 | 11.20 | 11.09 | 11.17 | 48,652 | +0.06(+0.58%) |
Jan 28, 2004 | 11.34 | 11.35 | 11.11 | 11.11 | 179,899 | -0.18(-1.56%) |
Jan 27, 2004 | 11.37 | 11.37 | 11.28 | 11.28 | 59,966 | -0.07(-0.65%) |
Jan 26, 2004 | 11.24 | 11.36 | 11.22 | 11.36 | 87,121 | +0.16(+1.40%) |
Jan 23, 2004 | 11.29 | 11.29 | 11.18 | 11.20 | 101,829 | -0.05(-0.44%) |
Jan 22, 2004 | 11.31 | 11.31 | 11.25 | 11.25 | 87,121 | -0.04(-0.36%) |
Jan 21, 2004 | 11.18 | 11.30 | 11.16 | 11.29 | 110,881 | +0.10(+0.88%) |
Jan 20, 2004 | 11.21 | 11.21 | 11.14 | 11.19 | 1,070,345 | +0.02(+0.22%) |
Jan 16, 2004 | 11.11 | 11.17 | 11.10 | 11.17 | 104,092 | +0.07(+0.63%) |
Jan 15, 2004 | 11.14 | 11.15 | 11.05 | 11.10 | 89,384 | +0.03(+0.27%) |
Jan 14, 2004 | 11.02 | 11.07 | 11.01 | 11.07 | 73,543 | +0.13(+1.15%) |
Jan 13, 2004 | 11.06 | 11.06 | 10.91 | 10.94 | 78,069 | -0.10(-0.94%) |
Jan 12, 2004 | 11.03 | 11.05 | 10.97 | 11.05 | 108,618 | +0.04(+0.39%) |
Jan 09, 2004 | 11.05 | 11.07 | 11.00 | 11.00 | 122,195 | -0.09(-0.77%) |
Jan 08, 2004 | 10.99 | 11.09 | 11.03 | 11.09 | 122,195 | +0.07(+0.63%) |
Jan 07, 2004 | 11.03 | 11.03 | 10.98 | 11.02 | 369,982 | -0.03(-0.29%) |
Jan 06, 2004 | 11.04 | 11.05 | 11.01 | 11.05 | 134,641 | +0.00(+0.01%) |
Jan 05, 2004 | 11.03 | 11.05 | 10.99 | 11.05 | 319,067 | +0.13(+1.16%) |