Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.20 | 10.20 | 9.570 | 9.870 | 204,700 | -0.21(-2.08%) |
Mar 30, 2004 | 9.670 | 10.16 | 9.650 | 10.08 | 140,900 | +0.34(+3.49%) |
Mar 29, 2004 | 10.15 | 10.20 | 9.530 | 9.740 | 189,900 | -0.42(-4.13%) |
Mar 26, 2004 | 9.950 | 10.23 | 9.720 | 10.16 | 144,200 | +0.16(+1.60%) |
Mar 25, 2004 | 9.510 | 10.12 | 9.510 | 10.00 | 163,600 | +0.33(+3.41%) |
Mar 24, 2004 | 10.12 | 10.12 | 9.460 | 9.670 | 144,800 | -0.49(-4.82%) |
Mar 23, 2004 | 10.25 | 10.50 | 10.00 | 10.16 | 57,600 | -0.10(-0.97%) |
Mar 22, 2004 | 10.31 | 10.54 | 10.18 | 10.26 | 113,400 | -0.24(-2.29%) |
Mar 19, 2004 | 10.22 | 10.55 | 10.14 | 10.50 | 105,400 | +0.25(+2.44%) |
Mar 18, 2004 | 10.25 | 10.44 | 10.16 | 10.25 | 63,300 | -0.06(-0.58%) |
Mar 17, 2004 | 10.05 | 10.40 | 10.05 | 10.31 | 132,300 | +0.24(+2.38%) |
Mar 16, 2004 | 10.03 | 10.29 | 9.500 | 10.07 | 160,600 | +0.15(+1.51%) |
Mar 15, 2004 | 11.29 | 11.50 | 9.800 | 9.920 | 318,600 | -1.55(-13.48%) |
Mar 12, 2004 | 11.29 | 11.52 | 10.86 | 11.47 | 143,100 | +0.24(+2.10%) |
Mar 11, 2004 | 10.91 | 11.26 | 10.86 | 11.23 | 136,900 | +0.20(+1.81%) |
Mar 10, 2004 | 11.04 | 11.25 | 10.91 | 11.03 | 157,700 | -0.22(-1.96%) |
Mar 09, 2004 | 11.62 | 11.62 | 11.21 | 11.25 | 159,200 | -0.30(-2.60%) |
Mar 08, 2004 | 11.68 | 11.76 | 11.52 | 11.55 | 86,500 | -0.15(-1.28%) |
Mar 05, 2004 | 11.53 | 11.89 | 11.50 | 11.70 | 68,700 | -0.17(-1.43%) |
Mar 04, 2004 | 11.69 | 11.87 | 11.30 | 11.87 | 118,800 | +0.43(+3.76%) |
Mar 03, 2004 | 11.53 | 11.66 | 11.28 | 11.44 | 132,600 | -0.12(-1.04%) |
Mar 02, 2004 | 11.65 | 11.90 | 11.50 | 11.56 | 129,500 | -0.28(-2.36%) |
Mar 01, 2004 | 11.67 | 11.84 | 11.40 | 11.84 | 135,700 | +0.18(+1.54%) |
Feb 27, 2004 | 11.32 | 11.66 | 11.10 | 11.66 | 86,600 | +0.36(+3.19%) |
Feb 26, 2004 | 11.48 | 11.48 | 10.90 | 11.30 | 154,700 | -0.19(-1.65%) |
Feb 25, 2004 | 10.92 | 11.50 | 10.92 | 11.49 | 155,600 | +0.52(+4.74%) |
Feb 24, 2004 | 10.66 | 11.08 | 10.59 | 10.97 | 156,200 | -0.02(-0.19%) |
Feb 23, 2004 | 11.12 | 11.23 | 10.81 | 10.99 | 325,000 | +0.00(+0.01%) |
Feb 20, 2004 | 11.45 | 11.60 | 10.76 | 10.99 | 324,500 | -0.57(-4.93%) |
Feb 19, 2004 | 12.01 | 12.22 | 11.45 | 11.56 | 206,500 | -0.49(-4.07%) |
Feb 18, 2004 | 11.95 | 12.19 | 11.79 | 12.05 | 78,400 | +0.08(+0.67%) |
Feb 17, 2004 | 11.71 | 12.00 | 11.70 | 11.97 | 129,100 | +0.28(+2.40%) |
Feb 13, 2004 | 11.81 | 12.33 | 11.36 | 11.69 | 347,100 | -0.55(-4.49%) |
Feb 12, 2004 | 11.94 | 12.29 | 11.92 | 12.24 | 262,400 | +0.31(+2.60%) |
Feb 11, 2004 | 11.79 | 12.12 | 11.60 | 11.93 | 806,200 | +0.16(+1.36%) |
Feb 10, 2004 | 11.67 | 11.77 | 11.55 | 11.77 | 499,300 | +0.23(+1.99%) |
Feb 09, 2004 | 11.40 | 11.65 | 11.17 | 11.54 | 673,200 | +0.19(+1.67%) |
Feb 06, 2004 | 11.01 | 11.39 | 10.87 | 11.35 | 383,700 | +0.40(+3.65%) |
Feb 05, 2004 | 10.80 | 11.10 | 10.80 | 10.95 | 164,800 | +0.29(+2.72%) |
Feb 04, 2004 | 10.99 | 10.99 | 10.64 | 10.66 | 158,800 | -0.23(-2.11%) |
Feb 03, 2004 | 11.09 | 11.09 | 10.81 | 10.89 | 109,500 | -0.06(-0.55%) |
Feb 02, 2004 | 11.05 | 11.19 | 10.90 | 10.95 | 227,400 | +0.15(+1.39%) |
Jan 30, 2004 | 10.52 | 11.00 | 10.25 | 10.80 | 187,200 | +0.22(+2.08%) |
Jan 29, 2004 | 10.10 | 10.79 | 9.790 | 10.58 | 452,100 | +0.39(+3.83%) |
Jan 28, 2004 | 10.63 | 10.99 | 9.590 | 10.19 | 215,400 | -0.65(-6.00%) |
Jan 27, 2004 | 10.98 | 11.11 | 10.66 | 10.84 | 155,400 | -0.11(-1.00%) |
Jan 26, 2004 | 10.49 | 11.10 | 10.20 | 10.95 | 331,700 | +0.46(+4.39%) |
Jan 23, 2004 | 10.55 | 10.55 | 9.970 | 10.49 | 331,400 | -0.06(-0.57%) |
Jan 22, 2004 | 10.73 | 10.75 | 10.30 | 10.55 | 260,600 | -0.18(-1.68%) |
Jan 21, 2004 | 11.07 | 11.10 | 10.38 | 10.73 | 346,500 | -0.40(-3.59%) |
Jan 20, 2004 | 10.99 | 11.13 | 10.75 | 11.13 | 417,900 | +0.35(+3.25%) |
Jan 16, 2004 | 10.53 | 11.10 | 10.52 | 10.78 | 1,218,800 | +0.58(+5.69%) |
Jan 15, 2004 | 10.00 | 10.29 | 9.950 | 10.20 | 348,829 | +0.15(+1.49%) |
Jan 14, 2004 | 10.16 | 10.17 | 9.841 | 10.05 | 174,005 | -0.09(-0.85%) |
Jan 13, 2004 | 10.13 | 10.26 | 9.630 | 10.14 | 224,736 | -0.10(-1.02%) |
Jan 12, 2004 | 10.00 | 10.24 | 10.00 | 10.24 | 289,582 | +0.13(+1.29%) |
Jan 09, 2004 | 10.06 | 10.40 | 9.910 | 10.11 | 268,021 | +0.04(+0.40%) |
Jan 08, 2004 | 9.920 | 10.29 | 9.820 | 10.07 | 258,840 | +0.07(+0.70%) |
Jan 07, 2004 | 9.940 | 10.15 | 9.700 | 10.00 | 218,333 | +0.08(+0.81%) |
Jan 06, 2004 | 9.830 | 10.00 | 9.690 | 9.920 | 219,300 | +0.04(+0.40%) |
Jan 05, 2004 | 9.510 | 9.880 | 9.430 | 9.880 | 166,500 | +0.32(+3.35%) |