Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.08 | 12.24 | 11.97 | 12.07 | 195,530 | +0.06(+0.50%) |
Mar 30, 2004 | 11.73 | 12.05 | 11.68 | 12.01 | 109,628 | +0.31(+2.67%) |
Mar 29, 2004 | 11.61 | 11.76 | 11.55 | 11.70 | 97,901 | +0.17(+1.48%) |
Mar 26, 2004 | 11.64 | 11.64 | 11.37 | 11.53 | 280,615 | -0.11(-0.98%) |
Mar 25, 2004 | 11.45 | 11.66 | 11.40 | 11.64 | 87,538 | +0.30(+2.60%) |
Mar 24, 2004 | 11.62 | 11.70 | 11.32 | 11.34 | 197,439 | -0.34(-2.95%) |
Mar 23, 2004 | 11.61 | 11.69 | 11.55 | 11.69 | 99,810 | +0.09(+0.81%) |
Mar 22, 2004 | 11.80 | 11.82 | 11.19 | 11.59 | 216,529 | -0.20(-1.72%) |
Mar 19, 2004 | 11.83 | 11.84 | 11.47 | 11.80 | 133,899 | +0.07(+0.63%) |
Mar 18, 2004 | 11.75 | 12.01 | 11.55 | 11.72 | 157,351 | -0.12(-0.99%) |
Mar 17, 2004 | 11.37 | 11.85 | 11.37 | 11.84 | 161,715 | +0.42(+3.64%) |
Mar 16, 2004 | 11.40 | 11.55 | 11.35 | 11.43 | 120,809 | +0.05(+0.48%) |
Mar 15, 2004 | 11.36 | 11.43 | 11.32 | 11.37 | 139,353 | -0.16(-1.40%) |
Mar 12, 2004 | 11.34 | 11.55 | 11.32 | 11.53 | 181,077 | +0.18(+1.62%) |
Mar 11, 2004 | 11.32 | 11.41 | 11.32 | 11.35 | 167,169 | +0.01(+0.13%) |
Mar 10, 2004 | 11.44 | 11.55 | 11.33 | 11.33 | 52,359 | -0.17(-1.48%) |
Mar 09, 2004 | 11.46 | 11.53 | 11.41 | 11.51 | 51,814 | +0.04(+0.32%) |
Mar 08, 2004 | 11.51 | 11.56 | 11.46 | 11.47 | 115,627 | -0.04(-0.33%) |
Mar 05, 2004 | 11.34 | 11.58 | 11.29 | 11.51 | 143,171 | +0.10(+0.92%) |
Mar 04, 2004 | 11.31 | 11.40 | 11.23 | 11.40 | 44,451 | +0.09(+0.79%) |
Mar 03, 2004 | 11.19 | 11.36 | 11.18 | 11.31 | 91,902 | +0.08(+0.73%) |
Mar 02, 2004 | 11.36 | 11.36 | 11.20 | 11.23 | 86,720 | -0.01(-0.13%) |
Mar 01, 2004 | 11.08 | 11.35 | 11.08 | 11.24 | 92,720 | +0.08(+0.72%) |
Feb 27, 2004 | 11.01 | 11.18 | 10.97 | 11.16 | 103,355 | +0.07(+0.66%) |
Feb 26, 2004 | 10.96 | 11.09 | 10.94 | 11.09 | 96,810 | +0.12(+1.09%) |
Feb 25, 2004 | 10.85 | 10.97 | 10.84 | 10.97 | 107,173 | +0.09(+0.81%) |
Feb 24, 2004 | 10.71 | 10.94 | 10.66 | 10.88 | 154,079 | +0.13(+1.23%) |
Feb 23, 2004 | 10.79 | 10.79 | 10.65 | 10.75 | 144,261 | -0.03(-0.31%) |
Feb 20, 2004 | 10.52 | 10.78 | 10.52 | 10.78 | 176,986 | +0.26(+2.49%) |
Feb 19, 2004 | 10.43 | 10.56 | 10.43 | 10.52 | 190,076 | +0.09(+0.90%) |
Feb 18, 2004 | 10.29 | 10.43 | 10.24 | 10.43 | 165,260 | +0.14(+1.39%) |
Feb 17, 2004 | 10.18 | 10.30 | 10.18 | 10.29 | 176,441 | +0.10(+1.01%) |
Feb 13, 2004 | 10.25 | 10.29 | 10.18 | 10.18 | 91,902 | -0.07(-0.64%) |
Feb 12, 2004 | 10.29 | 10.29 | 10.22 | 10.25 | 154,897 | -0.03(-0.27%) |
Feb 11, 2004 | 10.27 | 10.30 | 10.18 | 10.28 | 198,530 | +0.01(+0.09%) |
Feb 10, 2004 | 10.11 | 10.27 | 10.08 | 10.27 | 70,085 | +0.05(+0.54%) |
Feb 09, 2004 | 9.952 | 10.29 | 9.947 | 10.21 | 293,977 | +0.24(+2.45%) |
Feb 06, 2004 | 10.06 | 10.17 | 9.965 | 9.969 | 126,263 | -0.06(-0.57%) |
Feb 05, 2004 | 10.07 | 10.08 | 10.01 | 10.03 | 146,443 | +0.01(+0.13%) |
Feb 04, 2004 | 10.01 | 10.08 | 10.00 | 10.01 | 192,258 | -0.04(-0.40%) |
Feb 03, 2004 | 10.04 | 10.09 | 9.901 | 10.05 | 56,723 | -0.03(-0.31%) |
Feb 02, 2004 | 10.09 | 10.09 | 9.848 | 10.08 | 96,810 | -0.02(-0.18%) |
Jan 30, 2004 | 9.987 | 10.12 | 9.947 | 10.10 | 87,811 | +0.02(+0.22%) |
Jan 29, 2004 | 10.17 | 10.17 | 9.983 | 10.08 | 52,359 | -0.00(-0.04%) |
Jan 28, 2004 | 10.26 | 10.26 | 9.926 | 10.08 | 83,721 | -0.11(-1.08%) |
Jan 27, 2004 | 10.26 | 10.27 | 10.11 | 10.19 | 103,901 | -0.03(-0.34%) |
Jan 26, 2004 | 10.18 | 10.24 | 10.10 | 10.23 | 71,176 | +0.03(+0.25%) |
Jan 23, 2004 | 10.05 | 10.22 | 10.05 | 10.20 | 205,620 | +0.13(+1.29%) |
Jan 22, 2004 | 10.22 | 10.27 | 10.07 | 10.07 | 93,538 | -0.15(-1.45%) |
Jan 21, 2004 | 10.12 | 10.24 | 10.12 | 10.22 | 83,721 | +0.03(+0.27%) |
Jan 20, 2004 | 10.20 | 10.25 | 10.08 | 10.19 | 175,623 | +0.01(+0.09%) |
Jan 16, 2004 | 10.18 | 10.23 | 10.13 | 10.18 | 107,446 | +0.05(+0.45%) |
Jan 15, 2004 | 10.22 | 10.22 | 10.07 | 10.14 | 58,029 | +0.01(+0.09%) |
Jan 14, 2004 | 10.18 | 10.18 | 10.06 | 10.13 | 104,869 | -0.06(-0.54%) |
Jan 13, 2004 | 10.11 | 10.18 | 10.04 | 10.18 | 79,428 | +0.06(+0.54%) |
Jan 12, 2004 | 10.18 | 10.18 | 9.926 | 10.13 | 53,766 | +0.04(+0.36%) |
Jan 09, 2004 | 10.25 | 10.25 | 9.934 | 10.09 | 130,495 | -0.13(-1.26%) |
Jan 08, 2004 | 10.27 | 10.27 | 9.827 | 10.22 | 237,304 | +0.01(+0.12%) |
Jan 07, 2004 | 10.08 | 10.35 | 9.809 | 10.21 | 198,555 | +0.14(+1.35%) |
Jan 06, 2004 | 9.903 | 10.14 | 9.903 | 10.07 | 89,447 | +0.07(+0.70%) |
Jan 05, 2004 | 10.31 | 10.32 | 9.901 | 10.00 | 384,243 | -0.18(-1.73%) |