Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.30 | 11.36 | 11.03 | 11.36 | 17,260 | +0.13(+1.12%) |
Mar 30, 2004 | 11.11 | 11.34 | 11.08 | 11.23 | 12,249 | -0.01(-0.05%) |
Mar 29, 2004 | 10.94 | 11.36 | 10.94 | 11.24 | 21,019 | +0.04(+0.32%) |
Mar 26, 2004 | 11.36 | 11.36 | 11.09 | 11.20 | 7,934 | -0.10(-0.85%) |
Mar 25, 2004 | 11.21 | 11.36 | 11.13 | 11.30 | 19,627 | +0.14(+1.29%) |
Mar 24, 2004 | 11.03 | 11.30 | 11.03 | 11.15 | 9,465 | +0.07(+0.65%) |
Mar 23, 2004 | 11.02 | 11.30 | 11.02 | 11.08 | 11,553 | +0.07(+0.65%) |
Mar 22, 2004 | 11.22 | 11.22 | 10.95 | 11.01 | 17,956 | -0.11(-1.02%) |
Mar 19, 2004 | 11.37 | 11.37 | 11.11 | 11.12 | 21,576 | -0.10(-0.91%) |
Mar 18, 2004 | 11.26 | 11.34 | 11.08 | 11.22 | 11,692 | -0.18(-1.57%) |
Mar 17, 2004 | 11.28 | 11.40 | 11.28 | 11.40 | 11,553 | +0.07(+0.58%) |
Mar 16, 2004 | 11.13 | 11.36 | 11.09 | 11.34 | 11,275 | +0.17(+1.55%) |
Mar 15, 2004 | 11.25 | 11.43 | 11.15 | 11.16 | 25,752 | -0.26(-2.25%) |
Mar 12, 2004 | 11.09 | 11.42 | 11.09 | 11.42 | 19,348 | +0.31(+2.75%) |
Mar 11, 2004 | 11.30 | 11.42 | 11.12 | 11.12 | 15,868 | -0.19(-1.64%) |
Mar 10, 2004 | 11.36 | 11.42 | 11.26 | 11.30 | 19,905 | -0.15(-1.31%) |
Mar 09, 2004 | 11.46 | 11.54 | 11.37 | 11.45 | 22,272 | +0.01(+0.10%) |
Mar 08, 2004 | 11.37 | 11.52 | 11.29 | 11.44 | 20,601 | -0.10(-0.83%) |
Mar 05, 2004 | 11.64 | 11.90 | 11.50 | 11.54 | 40,089 | -0.05(-0.41%) |
Mar 04, 2004 | 11.35 | 11.58 | 11.22 | 11.58 | 29,510 | +0.14(+1.26%) |
Mar 03, 2004 | 11.27 | 11.52 | 11.22 | 11.44 | 12,110 | +0.16(+1.37%) |
Mar 02, 2004 | 11.37 | 11.40 | 11.28 | 11.29 | 13,502 | -0.11(-0.99%) |
Mar 01, 2004 | 11.31 | 11.43 | 11.31 | 11.40 | 13,641 | +0.01(+0.05%) |
Feb 27, 2004 | 11.40 | 11.44 | 11.27 | 11.39 | 43,152 | +0.02(+0.16%) |
Feb 26, 2004 | 11.40 | 11.42 | 11.37 | 11.37 | 53,592 | +0.05(+0.42%) |
Feb 25, 2004 | 11.40 | 11.43 | 11.26 | 11.33 | 12,945 | -0.07(-0.58%) |
Feb 24, 2004 | 11.24 | 11.43 | 11.24 | 11.39 | 5,150 | +0.08(+0.74%) |
Feb 23, 2004 | 11.08 | 11.31 | 11.08 | 11.31 | 9,187 | +0.20(+1.83%) |
Feb 20, 2004 | 11.08 | 11.31 | 11.08 | 11.11 | 9,604 | +0.03(+0.27%) |
Feb 19, 2004 | 11.29 | 11.43 | 11.08 | 11.08 | 13,780 | -0.29(-2.53%) |
Feb 18, 2004 | 11.37 | 11.40 | 11.29 | 11.36 | 28,257 | -0.01(-0.10%) |
Feb 17, 2004 | 11.39 | 11.39 | 11.08 | 11.37 | 13,641 | +0.30(+2.70%) |
Feb 13, 2004 | 11.85 | 11.85 | 11.08 | 11.08 | 21,576 | -0.69(-5.90%) |
Feb 12, 2004 | 11.76 | 11.82 | 11.68 | 11.77 | 12,945 | +0.07(+0.61%) |
Feb 11, 2004 | 11.54 | 11.72 | 11.54 | 11.70 | 20,044 | +0.07(+0.57%) |
Feb 10, 2004 | 11.41 | 11.73 | 11.41 | 11.63 | 12,528 | +0.00(+0.00%) |
Feb 09, 2004 | 11.70 | 11.72 | 11.40 | 11.63 | 7,377 | +0.28(+2.43%) |
Feb 06, 2004 | 11.01 | 11.55 | 10.92 | 11.36 | 12,667 | +0.40(+3.60%) |
Feb 05, 2004 | 11.00 | 11.00 | 10.85 | 10.96 | 20,462 | +0.18(+1.67%) |
Feb 04, 2004 | 11.31 | 11.31 | 10.78 | 10.78 | 16,564 | -0.35(-3.17%) |
Feb 03, 2004 | 11.27 | 11.27 | 11.11 | 11.13 | 12,388 | +0.08(+0.70%) |
Feb 02, 2004 | 11.31 | 11.31 | 10.97 | 11.06 | 11,971 | -0.02(-0.22%) |
Jan 30, 2004 | 11.08 | 11.19 | 10.79 | 11.08 | 30,345 | +0.07(+0.60%) |
Jan 29, 2004 | 11.08 | 11.08 | 10.76 | 11.02 | 33,129 | +0.19(+1.71%) |
Jan 28, 2004 | 11.08 | 11.08 | 10.79 | 10.83 | 35,913 | -0.08(-0.77%) |
Jan 27, 2004 | 10.84 | 11.08 | 10.84 | 10.91 | 32,572 | -0.13(-1.14%) |
Jan 26, 2004 | 11.05 | 11.07 | 10.81 | 11.04 | 38,141 | +0.02(+0.22%) |
Jan 23, 2004 | 10.84 | 11.02 | 10.81 | 11.02 | 28,814 | +0.17(+1.60%) |
Jan 22, 2004 | 10.82 | 10.99 | 10.82 | 10.84 | 31,180 | -0.09(-0.82%) |
Jan 21, 2004 | 10.78 | 10.96 | 10.67 | 10.93 | 50,529 | +0.17(+1.61%) |
Jan 20, 2004 | 10.51 | 10.78 | 10.40 | 10.76 | 16,425 | +0.34(+3.22%) |
Jan 16, 2004 | 10.27 | 10.58 | 10.27 | 10.42 | 33,408 | -0.04(-0.40%) |
Jan 15, 2004 | 10.57 | 10.57 | 10.42 | 10.46 | 32,535 | +0.07(+0.69%) |
Jan 14, 2004 | 10.43 | 10.57 | 10.24 | 10.39 | 55,236 | +0.05(+0.52%) |
Jan 13, 2004 | 10.02 | 10.34 | 10.02 | 10.34 | 22,886 | +0.01(+0.12%) |
Jan 12, 2004 | 10.22 | 10.33 | 10.02 | 10.33 | 11,676 | +0.39(+3.92%) |
Jan 09, 2004 | 10.18 | 10.32 | 9.938 | 9.938 | 74,710 | -0.24(-2.35%) |
Jan 08, 2004 | 10.04 | 10.28 | 10.04 | 10.18 | 13,133 | +0.08(+0.77%) |
Jan 07, 2004 | 10.15 | 10.15 | 9.968 | 10.10 | 3,340 | +0.13(+1.25%) |
Jan 06, 2004 | 10.08 | 10.17 | 9.854 | 9.974 | 10,022 | +0.06(+0.61%) |
Jan 05, 2004 | 9.956 | 9.962 | 9.561 | 9.914 | 8,352 | +0.16(+1.66%) |