Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.43 | 13.70 | 13.15 | 13.62 | 301,728 | +0.25(+1.86%) |
Mar 30, 2004 | 13.17 | 13.43 | 13.06 | 13.37 | 260,866 | +0.20(+1.53%) |
Mar 29, 2004 | 13.09 | 13.28 | 13.08 | 13.17 | 361,928 | +0.08(+0.61%) |
Mar 26, 2004 | 13.06 | 13.32 | 12.97 | 13.09 | 179,687 | -0.08(-0.58%) |
Mar 25, 2004 | 12.60 | 13.16 | 12.60 | 13.16 | 268,892 | +0.51(+4.01%) |
Mar 24, 2004 | 12.39 | 12.86 | 12.37 | 12.66 | 356,091 | +0.15(+1.17%) |
Mar 23, 2004 | 12.44 | 12.72 | 12.33 | 12.51 | 160,715 | +0.11(+0.88%) |
Mar 22, 2004 | 12.91 | 12.91 | 12.37 | 12.40 | 185,342 | -0.38(-3.00%) |
Mar 19, 2004 | 12.87 | 12.91 | 12.50 | 12.78 | 172,208 | +0.02(+0.14%) |
Mar 18, 2004 | 12.87 | 13.02 | 12.67 | 12.77 | 232,407 | -0.28(-2.13%) |
Mar 17, 2004 | 12.86 | 13.15 | 12.80 | 13.04 | 197,382 | +0.29(+2.26%) |
Mar 16, 2004 | 12.96 | 13.17 | 12.65 | 12.75 | 178,410 | -0.11(-0.82%) |
Mar 15, 2004 | 13.34 | 13.41 | 12.79 | 12.86 | 242,806 | -0.48(-3.59%) |
Mar 12, 2004 | 12.89 | 13.34 | 12.89 | 13.34 | 205,409 | +0.38(+2.93%) |
Mar 11, 2004 | 13.23 | 13.31 | 12.88 | 12.96 | 357,368 | -0.31(-2.31%) |
Mar 10, 2004 | 13.34 | 13.43 | 13.20 | 13.27 | 300,634 | +0.07(+0.53%) |
Mar 09, 2004 | 13.59 | 13.59 | 13.16 | 13.20 | 266,156 | -0.29(-2.17%) |
Mar 08, 2004 | 13.54 | 13.72 | 13.43 | 13.49 | 299,175 | -0.11(-0.78%) |
Mar 05, 2004 | 13.44 | 13.77 | 13.34 | 13.59 | 265,973 | +0.10(+0.73%) |
Mar 04, 2004 | 13.43 | 13.50 | 13.22 | 13.50 | 215,624 | +0.04(+0.30%) |
Mar 03, 2004 | 13.43 | 13.49 | 13.25 | 13.46 | 268,163 | +0.07(+0.55%) |
Mar 02, 2004 | 13.48 | 13.55 | 13.36 | 13.38 | 652,894 | -0.05(-0.41%) |
Mar 01, 2004 | 13.31 | 13.48 | 13.20 | 13.44 | 340,220 | +0.19(+1.43%) |
Feb 27, 2004 | 13.17 | 13.31 | 13.09 | 13.25 | 591,600 | +0.13(+0.98%) |
Feb 26, 2004 | 12.87 | 13.12 | 12.78 | 13.12 | 323,984 | +0.11(+0.84%) |
Feb 25, 2004 | 12.44 | 13.16 | 12.39 | 13.01 | 607,836 | +0.77(+6.27%) |
Feb 24, 2004 | 12.29 | 12.33 | 12.12 | 12.24 | 324,531 | +0.08(+0.69%) |
Feb 23, 2004 | 11.99 | 12.26 | 11.94 | 12.16 | 537,420 | +0.23(+1.96%) |
Feb 20, 2004 | 12.01 | 12.22 | 11.68 | 11.92 | 290,783 | -0.14(-1.12%) |
Feb 19, 2004 | 12.06 | 12.29 | 11.99 | 12.06 | 443,289 | +0.31(+2.64%) |
Feb 18, 2004 | 11.98 | 12.07 | 11.75 | 11.75 | 137,182 | -0.20(-1.65%) |
Feb 17, 2004 | 11.76 | 12.02 | 11.69 | 11.95 | 207,051 | +0.35(+3.03%) |
Feb 13, 2004 | 11.87 | 11.87 | 11.51 | 11.60 | 309,573 | -0.18(-1.55%) |
Feb 12, 2004 | 12.06 | 12.06 | 11.78 | 11.78 | 152,141 | -0.26(-2.12%) |
Feb 11, 2004 | 12.15 | 12.19 | 11.91 | 12.03 | 172,390 | -0.12(-0.96%) |
Feb 10, 2004 | 11.83 | 12.17 | 11.79 | 12.15 | 201,213 | +0.27(+2.31%) |
Feb 09, 2004 | 12.00 | 12.07 | 11.81 | 11.88 | 185,525 | -0.12(-1.03%) |
Feb 06, 2004 | 11.44 | 12.03 | 11.42 | 12.00 | 333,288 | +0.58(+5.12%) |
Feb 05, 2004 | 11.43 | 11.54 | 11.37 | 11.42 | 197,564 | +0.01(+0.10%) |
Feb 04, 2004 | 11.83 | 11.86 | 11.37 | 11.41 | 270,534 | -0.41(-3.43%) |
Feb 03, 2004 | 11.82 | 11.94 | 11.70 | 11.81 | 201,578 | -0.04(-0.37%) |
Feb 02, 2004 | 11.71 | 11.89 | 11.38 | 11.86 | 433,074 | +0.14(+1.22%) |
Jan 30, 2004 | 11.73 | 11.78 | 11.35 | 11.71 | 312,674 | +0.08(+0.69%) |
Jan 29, 2004 | 11.72 | 11.84 | 11.27 | 11.63 | 454,417 | -0.02(-0.19%) |
Jan 28, 2004 | 12.28 | 12.28 | 11.57 | 11.65 | 241,164 | -0.52(-4.23%) |
Jan 27, 2004 | 12.49 | 12.51 | 12.12 | 12.17 | 677,157 | -0.31(-2.46%) |
Jan 26, 2004 | 12.17 | 12.49 | 12.10 | 12.48 | 164,363 | +0.21(+1.73%) |
Jan 23, 2004 | 12.16 | 12.26 | 11.85 | 12.26 | 201,395 | +0.23(+1.91%) |
Jan 22, 2004 | 11.90 | 12.16 | 11.85 | 12.03 | 387,650 | +0.08(+0.71%) |
Jan 21, 2004 | 11.92 | 12.07 | 11.77 | 11.95 | 327,085 | +0.02(+0.18%) |
Jan 20, 2004 | 12.33 | 12.41 | 11.93 | 11.93 | 628,085 | -0.55(-4.39%) |
Jan 16, 2004 | 12.36 | 12.66 | 12.28 | 12.48 | 252,292 | +0.10(+0.80%) |
Jan 15, 2004 | 12.46 | 12.46 | 12.18 | 12.38 | 152,196 | -0.05(-0.38%) |
Jan 14, 2004 | 12.43 | 12.51 | 12.29 | 12.43 | 168,340 | -0.02(-0.15%) |
Jan 13, 2004 | 12.29 | 12.48 | 12.11 | 12.44 | 195,078 | +0.16(+1.34%) |
Jan 12, 2004 | 12.52 | 12.60 | 12.13 | 12.28 | 354,693 | -0.24(-1.90%) |
Jan 09, 2004 | 12.51 | 12.72 | 12.48 | 12.52 | 291,808 | -0.01(-0.12%) |
Jan 08, 2004 | 12.66 | 12.76 | 12.43 | 12.53 | 348,033 | -0.18(-1.44%) |
Jan 07, 2004 | 12.07 | 12.72 | 11.99 | 12.71 | 525,221 | +0.64(+5.26%) |
Jan 06, 2004 | 12.28 | 12.32 | 12.03 | 12.08 | 334,930 | -0.15(-1.23%) |
Jan 05, 2004 | 12.06 | 12.28 | 12.06 | 12.23 | 487,436 | +0.17(+1.39%) |