Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.52 | 11.61 | 11.47 | 11.54 | 955,137 | -0.01(-0.12%) |
Mar 30, 2004 | 11.45 | 11.60 | 11.35 | 11.55 | 883,858 | +0.07(+0.63%) |
Mar 29, 2004 | 11.32 | 11.56 | 11.31 | 11.48 | 1,165,113 | +0.15(+1.34%) |
Mar 26, 2004 | 11.37 | 11.45 | 11.31 | 11.33 | 1,353,111 | -0.09(-0.83%) |
Mar 25, 2004 | 11.28 | 11.44 | 11.23 | 11.42 | 882,373 | +0.14(+1.22%) |
Mar 24, 2004 | 11.29 | 11.38 | 11.16 | 11.28 | 1,041,266 | -0.04(-0.34%) |
Mar 23, 2004 | 11.17 | 11.40 | 11.13 | 11.32 | 1,272,031 | +0.19(+1.71%) |
Mar 22, 2004 | 11.21 | 11.23 | 11.05 | 11.13 | 1,733,265 | -0.10(-0.86%) |
Mar 19, 2004 | 11.44 | 11.48 | 11.21 | 11.23 | 1,890,970 | -0.21(-1.80%) |
Mar 18, 2004 | 11.55 | 11.60 | 11.37 | 11.43 | 1,525,963 | -0.16(-1.39%) |
Mar 17, 2004 | 11.60 | 11.66 | 11.48 | 11.59 | 1,206,395 | -0.06(-0.48%) |
Mar 16, 2004 | 11.60 | 11.70 | 11.55 | 11.65 | 1,373,307 | +0.05(+0.42%) |
Mar 15, 2004 | 11.64 | 11.76 | 11.53 | 11.60 | 1,722,277 | -0.08(-0.69%) |
Mar 12, 2004 | 11.61 | 11.70 | 11.52 | 11.68 | 938,208 | +0.08(+0.67%) |
Mar 11, 2004 | 11.74 | 11.88 | 11.58 | 11.60 | 2,207,270 | -0.15(-1.26%) |
Mar 10, 2004 | 11.68 | 11.81 | 11.60 | 11.75 | 3,172,506 | +0.06(+0.55%) |
Mar 09, 2004 | 11.45 | 11.69 | 11.43 | 11.69 | 1,896,316 | +0.27(+2.39%) |
Mar 08, 2004 | 11.48 | 11.54 | 11.40 | 11.41 | 2,248,553 | -0.05(-0.44%) |
Mar 05, 2004 | 11.19 | 11.53 | 11.19 | 11.46 | 1,709,803 | +0.19(+1.64%) |
Mar 04, 2004 | 11.30 | 11.35 | 11.09 | 11.28 | 622,502 | -0.01(-0.06%) |
Mar 03, 2004 | 11.25 | 11.36 | 11.13 | 11.29 | 962,859 | -0.04(-0.36%) |
Mar 02, 2004 | 11.44 | 11.50 | 11.26 | 11.33 | 829,211 | -0.15(-1.32%) |
Mar 01, 2004 | 11.46 | 11.52 | 11.27 | 11.48 | 1,250,054 | +0.07(+0.59%) |
Feb 27, 2004 | 11.23 | 11.43 | 11.14 | 11.41 | 1,875,229 | +0.15(+1.38%) |
Feb 26, 2004 | 11.21 | 11.41 | 11.16 | 11.26 | 905,539 | +0.06(+0.57%) |
Feb 25, 2004 | 11.14 | 11.20 | 11.04 | 11.19 | 638,837 | +0.04(+0.36%) |
Feb 24, 2004 | 11.10 | 11.28 | 11.08 | 11.15 | 1,051,067 | +0.09(+0.79%) |
Feb 23, 2004 | 11.06 | 11.10 | 10.90 | 11.06 | 1,375,683 | -0.01(-0.12%) |
Feb 20, 2004 | 10.94 | 11.16 | 10.73 | 11.08 | 1,641,791 | +0.11(+1.00%) |
Feb 19, 2004 | 11.30 | 11.78 | 10.96 | 10.97 | 2,285,974 | -0.29(-2.60%) |
Feb 18, 2004 | 11.53 | 11.53 | 11.13 | 11.26 | 1,435,379 | -0.30(-2.56%) |
Feb 17, 2004 | 11.26 | 11.57 | 11.24 | 11.56 | 1,017,209 | +0.29(+2.55%) |
Feb 13, 2004 | 11.37 | 11.54 | 11.25 | 11.27 | 803,075 | -0.14(-1.27%) |
Feb 12, 2004 | 11.51 | 11.56 | 11.37 | 11.41 | 661,706 | -0.17(-1.50%) |
Feb 11, 2004 | 11.29 | 11.61 | 11.28 | 11.59 | 1,150,560 | +0.28(+2.46%) |
Feb 10, 2004 | 11.27 | 11.35 | 11.17 | 11.31 | 539,937 | +0.07(+0.60%) |
Feb 09, 2004 | 11.16 | 11.38 | 11.10 | 11.24 | 610,622 | -0.03(-0.30%) |
Feb 06, 2004 | 11.00 | 11.28 | 10.98 | 11.28 | 1,065,322 | +0.25(+2.23%) |
Feb 05, 2004 | 11.23 | 11.27 | 11.03 | 11.03 | 1,108,387 | -0.18(-1.61%) |
Feb 04, 2004 | 11.10 | 11.29 | 11.03 | 11.21 | 977,115 | +0.06(+0.54%) |
Feb 03, 2004 | 11.18 | 11.28 | 11.11 | 11.15 | 1,540,812 | -0.10(-0.93%) |
Feb 02, 2004 | 11.03 | 11.29 | 10.94 | 11.25 | 1,623,971 | +0.16(+1.43%) |
Jan 30, 2004 | 11.35 | 11.36 | 11.03 | 11.10 | 1,340,340 | -0.25(-2.18%) |
Jan 29, 2004 | 11.09 | 11.35 | 11.08 | 11.34 | 1,344,201 | +0.25(+2.28%) |
Jan 28, 2004 | 11.32 | 11.34 | 11.09 | 11.09 | 1,952,745 | -0.23(-2.05%) |
Jan 27, 2004 | 11.58 | 11.60 | 11.27 | 11.32 | 1,691,686 | -0.31(-2.66%) |
Jan 26, 2004 | 11.32 | 11.65 | 11.28 | 11.63 | 1,830,086 | +0.29(+2.60%) |
Jan 23, 2004 | 11.25 | 11.36 | 11.20 | 11.34 | 2,048,675 | +0.07(+0.64%) |
Jan 22, 2004 | 11.14 | 11.31 | 11.14 | 11.27 | 1,807,514 | +0.07(+0.60%) |
Jan 21, 2004 | 11.02 | 11.20 | 10.96 | 11.20 | 1,743,957 | +0.16(+1.43%) |
Jan 20, 2004 | 11.01 | 11.07 | 10.92 | 11.04 | 1,889,188 | +0.05(+0.46%) |
Jan 16, 2004 | 10.84 | 10.99 | 10.79 | 10.99 | 2,104,213 | +0.16(+1.52%) |
Jan 15, 2004 | 10.33 | 10.88 | 10.30 | 10.83 | 3,638,908 | +0.52(+5.07%) |
Jan 14, 2004 | 10.18 | 10.33 | 10.15 | 10.30 | 1,226,086 | +0.15(+1.51%) |
Jan 13, 2004 | 10.15 | 10.22 | 10.03 | 10.15 | 911,277 | -0.02(-0.20%) |
Jan 12, 2004 | 10.14 | 10.18 | 10.08 | 10.17 | 1,125,497 | +0.02(+0.15%) |
Jan 09, 2004 | 10.05 | 10.34 | 10.05 | 10.15 | 1,261,841 | -0.01(-0.05%) |
Jan 08, 2004 | 10.39 | 10.39 | 10.11 | 10.16 | 1,403,886 | -0.07(-0.67%) |
Jan 07, 2004 | 10.20 | 10.35 | 10.16 | 10.23 | 1,727,040 | +0.07(+0.68%) |
Jan 06, 2004 | 10.29 | 10.32 | 10.00 | 10.16 | 3,370,899 | -0.14(-1.34%) |
Jan 05, 2004 | 10.45 | 10.48 | 10.29 | 10.30 | 3,168,942 | -0.32(-2.98%) |