Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.50 | 10.70 | 10.33 | 10.70 | 52,160 | +0.16(+1.51%) |
Mar 30, 2004 | 10.57 | 10.65 | 10.46 | 10.54 | 13,322 | -0.06(-0.60%) |
Mar 29, 2004 | 10.80 | 10.80 | 10.38 | 10.61 | 12,694 | -0.09(-0.82%) |
Mar 26, 2004 | 10.66 | 10.69 | 10.59 | 10.69 | 2,136 | +0.11(+1.05%) |
Mar 25, 2004 | 10.62 | 10.67 | 10.50 | 10.58 | 80,439 | -0.06(-0.52%) |
Mar 24, 2004 | 10.52 | 10.64 | 10.52 | 10.64 | 754 | -0.10(-0.89%) |
Mar 23, 2004 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 10.94 | 10.94 | 10.54 | 10.73 | 4,776 | -0.02(-0.22%) |
Mar 19, 2004 | 10.64 | 10.76 | 10.62 | 10.76 | 3,393 | -0.17(-1.53%) |
Mar 18, 2004 | 10.70 | 10.93 | 10.70 | 10.92 | 879 | +0.07(+0.66%) |
Mar 17, 2004 | 10.53 | 10.94 | 10.53 | 10.85 | 3,644 | +0.33(+3.18%) |
Mar 16, 2004 | 10.61 | 10.62 | 10.39 | 10.52 | 132,851 | +0.01(+0.08%) |
Mar 15, 2004 | 10.74 | 10.76 | 10.46 | 10.51 | 18,853 | -0.27(-2.51%) |
Mar 12, 2004 | 10.78 | 10.86 | 10.74 | 10.78 | 11,060 | -0.01(-0.07%) |
Mar 11, 2004 | 10.94 | 10.94 | 10.75 | 10.79 | 42,733 | -0.15(-1.38%) |
Mar 10, 2004 | 11.22 | 11.23 | 10.94 | 10.94 | 196,448 | -0.20(-1.79%) |
Mar 09, 2004 | 11.32 | 11.45 | 11.14 | 11.14 | 23,252 | -0.20(-1.75%) |
Mar 08, 2004 | 11.54 | 11.74 | 11.32 | 11.34 | 19,607 | -0.05(-0.42%) |
Mar 05, 2004 | 11.42 | 11.62 | 11.38 | 11.39 | 3,519 | -0.15(-1.31%) |
Mar 04, 2004 | 11.78 | 11.85 | 11.47 | 11.54 | 109,221 | -0.34(-2.88%) |
Mar 03, 2004 | 11.93 | 11.93 | 11.74 | 11.88 | 4,901 | +0.02(+0.20%) |
Mar 02, 2004 | 11.93 | 12.13 | 11.66 | 11.85 | 10,054 | +0.21(+1.78%) |
Mar 01, 2004 | 11.62 | 11.93 | 11.62 | 11.65 | 32,678 | +0.03(+0.27%) |
Feb 27, 2004 | 11.13 | 11.62 | 11.12 | 11.62 | 28,279 | +0.49(+4.36%) |
Feb 26, 2004 | 11.05 | 11.13 | 10.70 | 11.13 | 5,781 | +0.17(+1.52%) |
Feb 25, 2004 | 11.02 | 11.14 | 10.81 | 10.96 | 8,295 | +0.06(+0.51%) |
Feb 24, 2004 | 10.98 | 10.98 | 10.91 | 10.91 | 879 | -0.07(-0.65%) |
Feb 23, 2004 | 10.91 | 11.13 | 10.70 | 10.98 | 15,962 | +0.10(+0.88%) |
Feb 20, 2004 | 10.93 | 10.93 | 10.73 | 10.88 | 2,890 | -0.11(-1.01%) |
Feb 19, 2004 | 10.67 | 11.00 | 10.67 | 11.00 | 16,213 | +0.08(+0.73%) |
Feb 18, 2004 | 10.86 | 10.94 | 10.67 | 10.92 | 18,853 | +0.06(+0.51%) |
Feb 17, 2004 | 10.79 | 10.91 | 10.79 | 10.86 | 15,333 | -0.02(-0.22%) |
Feb 13, 2004 | 10.76 | 10.89 | 10.76 | 10.88 | 1,885 | +0.02(+0.22%) |
Feb 12, 2004 | 11.04 | 11.04 | 10.80 | 10.86 | 9,929 | -0.28(-2.50%) |
Feb 11, 2004 | 10.98 | 11.19 | 10.98 | 11.14 | 18,978 | +0.20(+1.82%) |
Feb 10, 2004 | 10.94 | 10.94 | 10.86 | 10.94 | 18,475 | +0.01(+0.07%) |
Feb 09, 2004 | 10.89 | 10.94 | 10.89 | 10.93 | 5,907 | +0.19(+1.78%) |
Feb 06, 2004 | 11.00 | 11.02 | 10.63 | 10.74 | 20,361 | -0.27(-2.45%) |
Feb 05, 2004 | 11.03 | 11.14 | 10.82 | 11.01 | 10,180 | -0.13(-1.15%) |
Feb 04, 2004 | 11.03 | 11.20 | 11.03 | 11.14 | 6,284 | +0.01(+0.08%) |
Feb 03, 2004 | 11.26 | 11.26 | 11.05 | 11.13 | 23,754 | -0.09(-0.78%) |
Feb 02, 2004 | 11.14 | 11.22 | 11.14 | 11.22 | 15,962 | +0.08(+0.71%) |
Jan 30, 2004 | 11.14 | 11.14 | 10.74 | 11.14 | 31,421 | +0.25(+2.34%) |
Jan 29, 2004 | 11.14 | 11.14 | 10.74 | 10.88 | 19,984 | -0.21(-1.94%) |
Jan 28, 2004 | 11.14 | 11.14 | 10.94 | 11.10 | 8,043 | -0.04(-0.36%) |
Jan 27, 2004 | 11.14 | 11.23 | 10.90 | 11.14 | 135,364 | +0.08(+0.72%) |
Jan 26, 2004 | 10.50 | 11.14 | 10.50 | 11.06 | 50,023 | +0.60(+5.70%) |
Jan 23, 2004 | 10.64 | 10.70 | 10.31 | 10.46 | 23,880 | +0.06(+0.61%) |
Jan 22, 2004 | 10.42 | 11.38 | 10.34 | 10.40 | 36,323 | +0.05(+0.46%) |
Jan 21, 2004 | 10.19 | 10.42 | 10.19 | 10.35 | 35,820 | +0.16(+1.56%) |
Jan 20, 2004 | 10.32 | 10.32 | 10.11 | 10.19 | 32,175 | +0.12(+1.19%) |
Jan 16, 2004 | 9.786 | 10.30 | 9.746 | 10.07 | 41,099 | +0.53(+5.50%) |
Jan 15, 2004 | 8.991 | 9.707 | 8.991 | 9.548 | 97,218 | +0.60(+6.67%) |
Jan 14, 2004 | 9.030 | 9.030 | 8.951 | 8.951 | 42,507 | -0.08(-0.88%) |
Jan 13, 2004 | 8.887 | 9.030 | 8.887 | 9.030 | 53,039 | +0.14(+1.61%) |
Jan 12, 2004 | 8.824 | 8.887 | 8.785 | 8.887 | 9,929 | +0.06(+0.72%) |
Jan 09, 2004 | 8.824 | 8.824 | 8.824 | 8.824 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 8.903 | 8.903 | 8.768 | 8.824 | 3,142 | -0.00(-0.02%) |
Jan 07, 2004 | 8.712 | 8.886 | 8.553 | 8.825 | 135,867 | +0.07(+0.84%) |
Jan 06, 2004 | 8.752 | 8.752 | 8.554 | 8.752 | 7,038 | +0.10(+1.21%) |
Jan 05, 2004 | 8.831 | 8.831 | 8.537 | 8.648 | 103,943 | -0.14(-1.63%) |