Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.93 | 11.11 | 10.80 | 10.94 | 162,450 | +0.02(+0.16%) |
Mar 30, 2004 | 10.67 | 10.93 | 10.60 | 10.92 | 58,500 | +0.28(+2.59%) |
Mar 29, 2004 | 10.42 | 10.66 | 10.42 | 10.64 | 62,250 | +0.16(+1.48%) |
Mar 26, 2004 | 10.39 | 10.52 | 10.39 | 10.49 | 31,200 | +0.09(+0.85%) |
Mar 25, 2004 | 10.39 | 10.56 | 10.32 | 10.40 | 102,600 | -0.04(-0.43%) |
Mar 24, 2004 | 10.39 | 10.63 | 10.33 | 10.44 | 84,450 | +0.08(+0.82%) |
Mar 23, 2004 | 10.33 | 10.44 | 10.33 | 10.36 | 40,050 | -0.02(-0.17%) |
Mar 22, 2004 | 10.48 | 10.52 | 10.24 | 10.38 | 87,150 | -0.06(-0.60%) |
Mar 19, 2004 | 10.37 | 10.58 | 10.27 | 10.44 | 60,150 | +0.32(+3.16%) |
Mar 18, 2004 | 9.751 | 10.36 | 9.711 | 10.12 | 117,300 | +0.40(+4.07%) |
Mar 17, 2004 | 9.489 | 9.916 | 9.484 | 9.724 | 93,150 | +0.26(+2.77%) |
Mar 16, 2004 | 9.853 | 9.911 | 9.431 | 9.462 | 85,650 | -0.32(-3.27%) |
Mar 15, 2004 | 10.04 | 10.11 | 9.756 | 9.782 | 92,100 | -0.24(-2.39%) |
Mar 12, 2004 | 10.04 | 10.13 | 9.973 | 10.02 | 61,650 | -0.03(-0.27%) |
Mar 11, 2004 | 10.54 | 10.54 | 10.04 | 10.05 | 60,300 | -0.42(-3.99%) |
Mar 10, 2004 | 10.65 | 10.66 | 10.45 | 10.47 | 110,700 | -0.16(-1.46%) |
Mar 09, 2004 | 10.65 | 10.66 | 10.57 | 10.62 | 106,050 | -0.05(-0.46%) |
Mar 08, 2004 | 10.71 | 10.75 | 10.65 | 10.67 | 104,700 | -0.02(-0.17%) |
Mar 05, 2004 | 10.76 | 10.77 | 10.64 | 10.69 | 24,750 | -0.09(-0.82%) |
Mar 04, 2004 | 10.41 | 10.78 | 10.41 | 10.78 | 83,850 | +0.30(+2.84%) |
Mar 03, 2004 | 10.62 | 10.66 | 10.27 | 10.48 | 66,450 | -0.16(-1.47%) |
Mar 02, 2004 | 10.70 | 10.79 | 10.59 | 10.64 | 165,300 | -0.13(-1.19%) |
Mar 01, 2004 | 10.75 | 10.87 | 10.71 | 10.76 | 113,550 | -0.02(-0.21%) |
Feb 27, 2004 | 10.78 | 10.84 | 10.64 | 10.79 | 67,350 | +0.13(+1.21%) |
Feb 26, 2004 | 10.64 | 10.73 | 10.62 | 10.66 | 116,100 | -0.05(-0.50%) |
Feb 25, 2004 | 10.67 | 10.73 | 10.64 | 10.71 | 116,100 | +0.04(+0.42%) |
Feb 24, 2004 | 10.65 | 10.69 | 10.65 | 10.67 | 140,700 | +0.00(+0.04%) |
Feb 23, 2004 | 10.68 | 10.68 | 10.58 | 10.66 | 67,500 | -0.03(-0.25%) |
Feb 20, 2004 | 10.87 | 10.87 | 10.62 | 10.69 | 74,400 | -0.13(-1.19%) |
Feb 19, 2004 | 10.92 | 10.92 | 10.76 | 10.82 | 234,450 | -0.05(-0.49%) |
Feb 18, 2004 | 10.85 | 10.93 | 10.80 | 10.87 | 79,650 | -0.04(-0.41%) |
Feb 17, 2004 | 10.78 | 10.96 | 10.69 | 10.92 | 96,900 | +0.24(+2.21%) |
Feb 13, 2004 | 10.82 | 10.82 | 10.55 | 10.68 | 101,250 | -0.16(-1.52%) |
Feb 12, 2004 | 10.84 | 10.89 | 10.60 | 10.84 | 157,650 | +0.00(+0.00%) |
Feb 11, 2004 | 10.70 | 10.88 | 10.68 | 10.84 | 353,400 | +0.00(+0.04%) |
Feb 10, 2004 | 10.62 | 10.85 | 10.62 | 10.84 | 244,350 | +0.20(+1.84%) |
Feb 09, 2004 | 10.71 | 10.71 | 10.60 | 10.64 | 219,150 | -0.00(-0.04%) |
Feb 06, 2004 | 10.64 | 10.71 | 10.64 | 10.65 | 114,150 | -0.06(-0.58%) |
Feb 05, 2004 | 10.68 | 10.75 | 10.64 | 10.71 | 146,100 | +0.07(+0.63%) |
Feb 04, 2004 | 10.50 | 10.76 | 10.45 | 10.64 | 184,800 | +0.20(+1.87%) |
Feb 03, 2004 | 10.53 | 10.68 | 10.35 | 10.45 | 67,800 | -0.15(-1.38%) |
Feb 02, 2004 | 10.64 | 10.69 | 10.53 | 10.60 | 183,900 | +0.03(+0.25%) |
Jan 30, 2004 | 10.46 | 10.71 | 10.46 | 10.57 | 87,450 | +0.04(+0.34%) |
Jan 29, 2004 | 10.98 | 10.98 | 10.31 | 10.53 | 275,250 | -0.53(-4.82%) |
Jan 28, 2004 | 11.00 | 11.20 | 10.91 | 11.07 | 70,200 | -0.04(-0.40%) |
Jan 27, 2004 | 11.04 | 11.26 | 10.94 | 11.11 | 135,000 | -0.06(-0.56%) |
Jan 26, 2004 | 11.16 | 11.17 | 11.04 | 11.17 | 119,850 | +0.02(+0.16%) |
Jan 23, 2004 | 11.13 | 11.22 | 11.08 | 11.16 | 66,900 | -0.07(-0.59%) |
Jan 22, 2004 | 11.14 | 11.22 | 11.11 | 11.22 | 73,800 | +0.07(+0.60%) |
Jan 21, 2004 | 11.22 | 11.22 | 11.02 | 11.16 | 161,400 | -0.07(-0.59%) |
Jan 20, 2004 | 11.09 | 11.22 | 10.97 | 11.22 | 168,000 | +0.17(+1.57%) |
Jan 16, 2004 | 11.11 | 11.16 | 11.02 | 11.05 | 120,750 | -0.01(-0.12%) |
Jan 15, 2004 | 11.15 | 11.15 | 11.00 | 11.06 | 98,898 | -0.07(-0.64%) |
Jan 14, 2004 | 11.16 | 11.16 | 11.07 | 11.13 | 125,118 | -0.02(-0.20%) |
Jan 13, 2004 | 11.18 | 11.18 | 11.02 | 11.16 | 170,563 | -0.07(-0.59%) |
Jan 12, 2004 | 11.20 | 11.22 | 11.05 | 11.22 | 106,983 | +0.18(+1.65%) |
Jan 09, 2004 | 11.07 | 11.18 | 11.00 | 11.04 | 170,953 | -0.06(-0.52%) |
Jan 08, 2004 | 11.02 | 11.12 | 11.02 | 11.10 | 130,509 | +0.08(+0.69%) |
Jan 07, 2004 | 11.24 | 11.24 | 11.00 | 11.02 | 227,881 | -0.22(-1.98%) |
Jan 06, 2004 | 11.22 | 11.25 | 11.20 | 11.24 | 207,450 | +0.04(+0.32%) |
Jan 05, 2004 | 11.20 | 11.32 | 11.20 | 11.21 | 135,900 | -0.02(-0.16%) |