Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.04 | 11.17 | 10.91 | 11.13 | 840,499 | +0.18(+1.66%) |
Mar 30, 2004 | 10.85 | 11.09 | 10.73 | 10.95 | 343,195 | +0.01(+0.08%) |
Mar 29, 2004 | 10.66 | 10.97 | 10.66 | 10.94 | 494,187 | +0.36(+3.44%) |
Mar 26, 2004 | 10.83 | 10.83 | 10.54 | 10.58 | 394,334 | -0.25(-2.32%) |
Mar 25, 2004 | 10.96 | 10.98 | 10.83 | 10.83 | 376,556 | -0.13(-1.19%) |
Mar 24, 2004 | 11.20 | 11.27 | 10.93 | 10.96 | 166,460 | -0.16(-1.40%) |
Mar 23, 2004 | 11.13 | 11.35 | 11.00 | 11.11 | 213,097 | +0.07(+0.63%) |
Mar 22, 2004 | 11.19 | 11.22 | 10.84 | 11.04 | 279,820 | -0.15(-1.32%) |
Mar 19, 2004 | 11.61 | 11.61 | 11.17 | 11.19 | 194,627 | -0.41(-3.51%) |
Mar 18, 2004 | 11.82 | 11.82 | 11.18 | 11.60 | 139,563 | -0.23(-1.90%) |
Mar 17, 2004 | 11.65 | 11.91 | 11.57 | 11.82 | 155,263 | +0.26(+2.25%) |
Mar 16, 2004 | 11.47 | 11.68 | 11.30 | 11.56 | 244,034 | +0.14(+1.21%) |
Mar 15, 2004 | 11.89 | 11.89 | 11.17 | 11.43 | 382,559 | -0.45(-3.79%) |
Mar 12, 2004 | 11.59 | 11.89 | 10.75 | 11.88 | 762,579 | +0.37(+3.24%) |
Mar 11, 2004 | 11.69 | 12.47 | 11.50 | 11.50 | 929,963 | -0.20(-1.70%) |
Mar 10, 2004 | 12.19 | 12.31 | 11.70 | 11.70 | 300,021 | -0.44(-3.64%) |
Mar 09, 2004 | 12.41 | 12.53 | 12.08 | 12.15 | 236,184 | -0.27(-2.16%) |
Mar 08, 2004 | 12.78 | 12.95 | 12.35 | 12.41 | 150,645 | -0.41(-3.18%) |
Mar 05, 2004 | 12.75 | 12.99 | 12.65 | 12.82 | 97,775 | -0.02(-0.13%) |
Mar 04, 2004 | 12.53 | 12.85 | 12.40 | 12.84 | 143,719 | +0.40(+3.20%) |
Mar 03, 2004 | 12.41 | 12.57 | 12.21 | 12.44 | 316,298 | -0.15(-1.17%) |
Mar 02, 2004 | 12.79 | 12.86 | 12.53 | 12.59 | 253,962 | -0.17(-1.36%) |
Mar 01, 2004 | 12.58 | 12.77 | 12.52 | 12.76 | 266,544 | +0.27(+2.15%) |
Feb 27, 2004 | 12.30 | 12.60 | 12.20 | 12.49 | 174,194 | +0.20(+1.62%) |
Feb 26, 2004 | 12.37 | 12.47 | 12.18 | 12.29 | 135,985 | -0.08(-0.63%) |
Feb 25, 2004 | 12.17 | 12.37 | 12.00 | 12.37 | 208,479 | +0.20(+1.64%) |
Feb 24, 2004 | 12.13 | 12.47 | 12.04 | 12.17 | 210,557 | +0.04(+0.36%) |
Feb 23, 2004 | 12.40 | 12.43 | 12.11 | 12.13 | 216,791 | -0.26(-2.10%) |
Feb 20, 2004 | 12.54 | 12.75 | 12.21 | 12.39 | 226,026 | -0.07(-0.56%) |
Feb 19, 2004 | 13.34 | 13.51 | 12.46 | 12.46 | 266,775 | -0.74(-5.58%) |
Feb 18, 2004 | 12.65 | 13.80 | 12.65 | 13.19 | 1,041,475 | +0.65(+5.18%) |
Feb 17, 2004 | 12.26 | 12.62 | 12.26 | 12.54 | 382,559 | +0.37(+3.06%) |
Feb 13, 2004 | 12.32 | 12.39 | 11.99 | 12.17 | 170,847 | -0.11(-0.92%) |
Feb 12, 2004 | 12.39 | 12.43 | 12.17 | 12.28 | 117,746 | -0.19(-1.53%) |
Feb 11, 2004 | 12.32 | 12.54 | 12.13 | 12.47 | 168,076 | +0.07(+0.56%) |
Feb 10, 2004 | 12.26 | 12.45 | 12.13 | 12.40 | 268,622 | +0.19(+1.56%) |
Feb 09, 2004 | 12.39 | 12.45 | 12.17 | 12.21 | 116,707 | -0.17(-1.40%) |
Feb 06, 2004 | 11.69 | 12.60 | 11.69 | 12.39 | 285,707 | +0.66(+5.61%) |
Feb 05, 2004 | 11.79 | 11.91 | 11.56 | 11.73 | 308,794 | +0.03(+0.22%) |
Feb 04, 2004 | 12.08 | 12.08 | 11.70 | 11.70 | 307,640 | -0.44(-3.64%) |
Feb 03, 2004 | 12.15 | 12.21 | 12.06 | 12.15 | 212,404 | +0.00(+0.00%) |
Feb 02, 2004 | 12.17 | 12.39 | 12.02 | 12.15 | 214,828 | +0.00(+0.00%) |
Jan 30, 2004 | 12.34 | 12.43 | 12.13 | 12.15 | 172,117 | -0.16(-1.34%) |
Jan 29, 2004 | 12.13 | 12.41 | 12.08 | 12.31 | 217,483 | +0.10(+0.78%) |
Jan 28, 2004 | 12.65 | 12.78 | 12.13 | 12.21 | 203,400 | -0.42(-3.29%) |
Jan 27, 2004 | 12.82 | 12.83 | 12.60 | 12.63 | 172,578 | -0.18(-1.42%) |
Jan 26, 2004 | 12.91 | 12.92 | 12.54 | 12.81 | 169,577 | -0.05(-0.40%) |
Jan 23, 2004 | 12.65 | 12.99 | 12.54 | 12.86 | 1,571,564 | +0.26(+2.06%) |
Jan 22, 2004 | 12.70 | 12.87 | 12.56 | 12.60 | 269,084 | -0.01(-0.07%) |
Jan 21, 2004 | 12.77 | 12.86 | 12.56 | 12.61 | 522,469 | -0.21(-1.62%) |
Jan 20, 2004 | 12.37 | 12.90 | 12.37 | 12.82 | 209,865 | +0.39(+3.14%) |
Jan 16, 2004 | 12.49 | 12.63 | 12.40 | 12.43 | 147,413 | -0.02(-0.14%) |
Jan 15, 2004 | 12.60 | 12.65 | 12.39 | 12.45 | 226,026 | -0.15(-1.17%) |
Jan 14, 2004 | 12.39 | 12.80 | 12.34 | 12.60 | 393,179 | +0.29(+2.39%) |
Jan 13, 2004 | 12.43 | 12.60 | 12.15 | 12.30 | 303,369 | -0.13(-1.05%) |
Jan 12, 2004 | 12.30 | 12.51 | 12.18 | 12.43 | 161,035 | +0.16(+1.34%) |
Jan 09, 2004 | 12.43 | 12.59 | 12.24 | 12.27 | 276,241 | -0.29(-2.34%) |
Jan 08, 2004 | 12.07 | 12.54 | 12.07 | 12.56 | 515,196 | +0.58(+4.84%) |
Jan 07, 2004 | 12.18 | 12.18 | 11.83 | 11.98 | 319,184 | -0.16(-1.36%) |
Jan 06, 2004 | 12.31 | 12.34 | 12.08 | 12.15 | 310,295 | -0.08(-0.64%) |
Jan 05, 2004 | 12.04 | 12.28 | 12.04 | 12.22 | 251,307 | +0.22(+1.80%) |