Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.07 | 11.14 | 10.78 | 10.86 | 1,655,110 | -0.29(-2.58%) |
Mar 30, 2004 | 10.88 | 11.17 | 10.86 | 11.15 | 1,794,966 | +0.30(+2.72%) |
Mar 29, 2004 | 10.66 | 10.88 | 10.65 | 10.85 | 1,403,013 | +0.22(+2.10%) |
Mar 26, 2004 | 10.44 | 10.66 | 10.44 | 10.63 | 1,249,795 | +0.18(+1.75%) |
Mar 25, 2004 | 10.38 | 10.55 | 10.34 | 10.45 | 1,190,111 | +0.09(+0.87%) |
Mar 24, 2004 | 10.40 | 10.50 | 10.28 | 10.36 | 1,478,731 | -0.07(-0.68%) |
Mar 23, 2004 | 10.42 | 10.47 | 10.37 | 10.43 | 1,238,214 | +0.09(+0.87%) |
Mar 22, 2004 | 10.44 | 10.44 | 10.29 | 10.34 | 1,582,955 | -0.19(-1.80%) |
Mar 19, 2004 | 10.49 | 10.61 | 10.45 | 10.53 | 3,002,002 | +0.03(+0.32%) |
Mar 18, 2004 | 10.56 | 10.57 | 10.33 | 10.49 | 1,066,290 | -0.07(-0.67%) |
Mar 17, 2004 | 10.26 | 10.59 | 10.24 | 10.56 | 1,786,948 | +0.30(+2.92%) |
Mar 16, 2004 | 10.41 | 10.41 | 10.22 | 10.26 | 3,934,672 | -0.23(-2.21%) |
Mar 15, 2004 | 10.68 | 10.70 | 10.50 | 10.50 | 1,108,157 | -0.18(-1.70%) |
Mar 12, 2004 | 10.56 | 10.75 | 10.54 | 10.68 | 1,661,345 | +0.10(+0.92%) |
Mar 11, 2004 | 10.75 | 10.85 | 10.58 | 10.58 | 1,802,983 | -0.20(-1.82%) |
Mar 10, 2004 | 10.88 | 11.20 | 10.75 | 10.78 | 2,490,682 | -0.11(-0.98%) |
Mar 09, 2004 | 10.70 | 10.89 | 10.60 | 10.88 | 1,344,220 | +0.17(+1.57%) |
Mar 08, 2004 | 10.92 | 10.99 | 10.72 | 10.72 | 1,545,541 | -0.20(-1.79%) |
Mar 05, 2004 | 10.65 | 11.00 | 10.65 | 10.91 | 1,110,830 | +0.25(+2.31%) |
Mar 04, 2004 | 10.49 | 10.76 | 10.42 | 10.66 | 1,802,092 | +0.20(+1.88%) |
Mar 03, 2004 | 10.57 | 10.65 | 10.44 | 10.47 | 1,636,403 | -0.13(-1.22%) |
Mar 02, 2004 | 10.65 | 10.88 | 10.60 | 10.60 | 2,627,866 | -0.05(-0.48%) |
Mar 01, 2004 | 10.50 | 10.74 | 10.50 | 10.65 | 1,730,828 | +0.18(+1.73%) |
Feb 27, 2004 | 10.35 | 10.51 | 10.27 | 10.47 | 1,908,988 | +0.20(+1.97%) |
Feb 26, 2004 | 9.834 | 10.67 | 9.834 | 10.27 | 9,674,110 | +0.43(+4.39%) |
Feb 25, 2004 | 9.710 | 9.834 | 9.710 | 9.834 | 729,566 | +0.12(+1.27%) |
Feb 24, 2004 | 9.750 | 9.795 | 9.680 | 9.710 | 1,055,600 | -0.04(-0.40%) |
Feb 23, 2004 | 9.626 | 9.766 | 9.614 | 9.750 | 2,374,878 | +0.21(+2.19%) |
Feb 20, 2004 | 9.615 | 9.637 | 9.541 | 9.541 | 691,262 | -0.07(-0.70%) |
Feb 19, 2004 | 9.615 | 9.688 | 9.598 | 9.608 | 915,744 | +0.03(+0.34%) |
Feb 18, 2004 | 9.695 | 9.695 | 9.531 | 9.576 | 858,733 | -0.01(-0.07%) |
Feb 17, 2004 | 9.441 | 9.587 | 9.441 | 9.582 | 1,823,471 | +0.25(+2.72%) |
Feb 13, 2004 | 9.525 | 9.587 | 9.306 | 9.329 | 1,768,242 | -0.15(-1.60%) |
Feb 12, 2004 | 9.542 | 9.592 | 9.464 | 9.480 | 1,248,013 | -0.06(-0.65%) |
Feb 11, 2004 | 9.626 | 9.710 | 9.499 | 9.542 | 1,897,408 | -0.06(-0.58%) |
Feb 10, 2004 | 9.710 | 9.722 | 9.582 | 9.598 | 1,731,719 | -0.11(-1.16%) |
Feb 09, 2004 | 9.665 | 9.823 | 9.656 | 9.710 | 1,476,059 | +0.10(+1.05%) |
Feb 06, 2004 | 9.560 | 9.672 | 9.560 | 9.609 | 858,733 | +0.05(+0.52%) |
Feb 05, 2004 | 9.471 | 9.573 | 9.431 | 9.560 | 1,962,436 | +0.09(+0.94%) |
Feb 04, 2004 | 9.626 | 9.626 | 9.418 | 9.471 | 1,673,817 | -0.18(-1.90%) |
Feb 03, 2004 | 9.710 | 9.710 | 9.218 | 9.654 | 5,020,560 | -0.15(-1.49%) |
Feb 02, 2004 | 9.847 | 9.934 | 9.609 | 9.800 | 2,367,751 | -0.01(-0.14%) |
Jan 30, 2004 | 9.541 | 9.851 | 9.503 | 9.814 | 1,319,277 | +0.27(+2.86%) |
Jan 29, 2004 | 9.553 | 9.598 | 9.469 | 9.541 | 1,825,253 | -0.00(-0.02%) |
Jan 28, 2004 | 9.632 | 9.632 | 9.508 | 9.543 | 1,951,747 | -0.08(-0.86%) |
Jan 27, 2004 | 9.598 | 9.744 | 9.526 | 9.626 | 2,199,390 | +0.03(+0.35%) |
Jan 26, 2004 | 9.665 | 9.669 | 9.407 | 9.592 | 1,405,685 | -0.02(-0.19%) |
Jan 23, 2004 | 9.688 | 9.856 | 9.588 | 9.610 | 1,892,063 | -0.13(-1.37%) |
Jan 22, 2004 | 9.312 | 9.755 | 9.306 | 9.744 | 5,618,288 | +0.51(+5.57%) |
Jan 21, 2004 | 9.261 | 9.348 | 9.048 | 9.230 | 2,226,114 | +0.02(+0.27%) |
Jan 20, 2004 | 9.026 | 9.222 | 8.958 | 9.205 | 2,560,165 | +0.26(+2.89%) |
Jan 16, 2004 | 8.476 | 9.261 | 8.476 | 8.947 | 8,053,741 | +0.54(+6.39%) |
Jan 15, 2004 | 8.262 | 8.460 | 8.258 | 8.409 | 1,774,477 | +0.17(+2.00%) |
Jan 14, 2004 | 8.313 | 8.380 | 8.232 | 8.244 | 1,442,208 | -0.06(-0.74%) |
Jan 13, 2004 | 8.417 | 8.419 | 8.286 | 8.306 | 588,820 | -0.11(-1.32%) |
Jan 12, 2004 | 8.470 | 8.473 | 8.388 | 8.417 | 802,612 | -0.04(-0.43%) |
Jan 09, 2004 | 8.362 | 8.526 | 8.362 | 8.453 | 1,520,599 | +0.10(+1.16%) |
Jan 08, 2004 | 8.442 | 8.474 | 8.341 | 8.357 | 1,498,329 | -0.06(-0.75%) |
Jan 07, 2004 | 8.525 | 8.591 | 8.419 | 8.419 | 1,590,081 | -0.09(-1.11%) |
Jan 06, 2004 | 8.768 | 8.840 | 8.498 | 8.514 | 4,375,619 | -0.25(-2.91%) |
Jan 05, 2004 | 8.185 | 8.784 | 8.184 | 8.768 | 4,163,608 | +0.58(+7.15%) |