Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 8.517 | 8.672 | 8.226 | 8.536 | 1,548,164 | +0.08(+0.95%) |
Mar 30, 2004 | 8.480 | 8.617 | 8.313 | 8.455 | 7,081,032 | +0.22(+2.64%) |
Mar 29, 2004 | 8.685 | 8.703 | 8.189 | 8.238 | 1,781,421 | -0.43(-4.94%) |
Mar 26, 2004 | 8.691 | 8.790 | 8.561 | 8.666 | 602,565 | +0.06(+0.72%) |
Mar 25, 2004 | 8.710 | 8.747 | 8.604 | 8.604 | 257,275 | +0.03(+0.36%) |
Mar 24, 2004 | 8.766 | 8.784 | 8.437 | 8.573 | 183,284 | +0.09(+1.02%) |
Mar 23, 2004 | 8.604 | 8.834 | 8.306 | 8.486 | 372,210 | -0.01(-0.15%) |
Mar 22, 2004 | 8.883 | 8.883 | 8.499 | 8.499 | 281,938 | -0.40(-4.53%) |
Mar 19, 2004 | 9.057 | 9.094 | 8.902 | 8.902 | 203,273 | -0.07(-0.83%) |
Mar 18, 2004 | 9.007 | 9.293 | 8.939 | 8.976 | 339,003 | -0.04(-0.48%) |
Mar 17, 2004 | 8.790 | 9.125 | 8.697 | 9.020 | 336,908 | +0.24(+2.76%) |
Mar 16, 2004 | 8.840 | 9.038 | 8.685 | 8.778 | 629,002 | -0.25(-2.75%) |
Mar 15, 2004 | 9.150 | 9.336 | 8.716 | 9.026 | 650,764 | -0.24(-2.61%) |
Mar 12, 2004 | 9.231 | 9.318 | 9.156 | 9.268 | 187,959 | +0.13(+1.43%) |
Mar 11, 2004 | 9.051 | 9.243 | 8.865 | 9.138 | 430,726 | +0.17(+1.94%) |
Mar 10, 2004 | 8.995 | 9.150 | 8.902 | 8.964 | 489,242 | +0.00(+0.00%) |
Mar 09, 2004 | 8.772 | 9.076 | 8.759 | 8.964 | 629,647 | +0.22(+2.48%) |
Mar 08, 2004 | 9.051 | 9.057 | 8.672 | 8.747 | 2,615,308 | -0.43(-4.73%) |
Mar 05, 2004 | 9.299 | 9.336 | 9.175 | 9.181 | 538,569 | -0.08(-0.87%) |
Mar 04, 2004 | 9.435 | 9.442 | 9.181 | 9.262 | 406,868 | -0.17(-1.84%) |
Mar 03, 2004 | 9.324 | 9.522 | 9.274 | 9.435 | 415,251 | +0.05(+0.53%) |
Mar 02, 2004 | 9.435 | 9.553 | 9.305 | 9.386 | 519,870 | -0.04(-0.46%) |
Mar 01, 2004 | 9.448 | 9.485 | 9.386 | 9.429 | 275,007 | +0.09(+1.00%) |
Feb 27, 2004 | 9.225 | 9.448 | 9.132 | 9.336 | 1,023,297 | +0.16(+1.76%) |
Feb 26, 2004 | 9.101 | 9.305 | 8.995 | 9.175 | 815,188 | +0.07(+0.82%) |
Feb 25, 2004 | 9.330 | 9.367 | 8.976 | 9.101 | 836,305 | -0.24(-2.52%) |
Feb 24, 2004 | 9.622 | 9.739 | 9.305 | 9.336 | 1,045,059 | -0.37(-3.83%) |
Feb 23, 2004 | 10.01 | 10.11 | 9.553 | 9.708 | 405,579 | -0.28(-2.79%) |
Feb 20, 2004 | 9.826 | 10.24 | 9.702 | 9.988 | 803,582 | +0.14(+1.39%) |
Feb 19, 2004 | 10.54 | 10.55 | 9.739 | 9.851 | 802,453 | -0.62(-5.92%) |
Feb 18, 2004 | 10.32 | 10.67 | 10.28 | 10.47 | 1,527,853 | -0.54(-4.90%) |
Feb 17, 2004 | 11.22 | 11.22 | 10.94 | 11.01 | 315,146 | -0.17(-1.50%) |
Feb 13, 2004 | 11.09 | 11.20 | 10.91 | 11.18 | 659,469 | +0.14(+1.29%) |
Feb 12, 2004 | 11.51 | 11.63 | 10.92 | 11.04 | 4,011,945 | +0.16(+1.43%) |
Feb 11, 2004 | 10.39 | 10.98 | 10.36 | 10.88 | 1,065,854 | +0.52(+5.03%) |
Feb 10, 2004 | 10.27 | 10.45 | 10.13 | 10.36 | 173,451 | +0.11(+1.03%) |
Feb 09, 2004 | 10.48 | 10.59 | 10.24 | 10.25 | 399,292 | -0.27(-2.54%) |
Feb 06, 2004 | 10.32 | 10.63 | 10.27 | 10.52 | 574,839 | +0.13(+1.25%) |
Feb 05, 2004 | 10.24 | 10.56 | 10.14 | 10.39 | 345,290 | +0.12(+1.15%) |
Feb 04, 2004 | 10.61 | 10.63 | 10.20 | 10.27 | 514,066 | -0.37(-3.50%) |
Feb 03, 2004 | 10.30 | 10.65 | 10.06 | 10.65 | 602,726 | +0.32(+3.13%) |
Feb 02, 2004 | 10.53 | 10.61 | 10.27 | 10.32 | 482,149 | -0.15(-1.42%) |
Jan 30, 2004 | 10.88 | 10.96 | 10.39 | 10.47 | 462,482 | -0.40(-3.71%) |
Jan 29, 2004 | 10.79 | 11.10 | 10.65 | 10.87 | 613,849 | +0.11(+1.04%) |
Jan 28, 2004 | 10.80 | 11.23 | 10.76 | 10.76 | 1,285,731 | -0.11(-1.02%) |
Jan 27, 2004 | 11.16 | 11.16 | 10.64 | 10.87 | 2,588,710 | -0.75(-6.42%) |
Jan 26, 2004 | 11.38 | 11.63 | 11.09 | 11.62 | 539,697 | +0.29(+2.52%) |
Jan 23, 2004 | 11.35 | 11.66 | 11.22 | 11.33 | 452,488 | +0.09(+0.83%) |
Jan 22, 2004 | 11.67 | 11.72 | 10.75 | 11.24 | 1,757,241 | -0.50(-4.28%) |
Jan 21, 2004 | 12.41 | 12.41 | 11.63 | 11.74 | 1,330,867 | -0.66(-5.35%) |
Jan 20, 2004 | 12.16 | 12.46 | 12.16 | 12.41 | 1,875,078 | +0.40(+3.36%) |
Jan 16, 2004 | 11.10 | 12.01 | 11.07 | 12.00 | 2,354,487 | +1.27(+11.85%) |
Jan 15, 2004 | 10.62 | 11.05 | 10.49 | 10.73 | 571,944 | +0.15(+1.40%) |
Jan 14, 2004 | 11.04 | 11.15 | 10.53 | 10.58 | 533,455 | -0.35(-3.23%) |
Jan 13, 2004 | 10.92 | 11.14 | 10.24 | 10.94 | 783,027 | +0.08(+0.75%) |
Jan 12, 2004 | 10.11 | 10.89 | 10.03 | 10.86 | 917,440 | +0.86(+8.56%) |
Jan 09, 2004 | 10.11 | 10.43 | 9.944 | 10.00 | 688,183 | -0.12(-1.17%) |
Jan 08, 2004 | 10.22 | 10.49 | 10.02 | 10.12 | 1,235,204 | +0.02(+0.18%) |
Jan 07, 2004 | 9.578 | 10.10 | 9.553 | 10.10 | 1,582,977 | +0.79(+8.46%) |
Jan 06, 2004 | 9.591 | 9.615 | 9.305 | 9.311 | 564,844 | -0.25(-2.66%) |
Jan 05, 2004 | 9.349 | 9.572 | 9.239 | 9.566 | 334,973 | +0.14(+1.45%) |
Jan 02, 2004 | 9.950 | 9.957 | 9.212 | 9.429 | 526,156 | -0.49(-4.94%) |
Dec 31, 2003 | 9.938 | 9.950 | 9.752 | 9.919 | 234,384 | -0.01(-0.06%) |
Dec 30, 2003 | 9.833 | 9.926 | 9.677 | 9.926 | 268,693 | +0.17(+1.78%) |
Dec 29, 2003 | 9.739 | 9.801 | 9.677 | 9.752 | 197,642 | +0.07(+0.77%) |
Dec 26, 2003 | 9.702 | 9.739 | 9.547 | 9.677 | 144,838 | -0.02(-0.26%) |
Dec 24, 2003 | 9.690 | 9.814 | 9.640 | 9.702 | 79,141 | -0.10(-1.01%) |
Dec 23, 2003 | 9.826 | 9.833 | 9.727 | 9.801 | 167,659 | +0.00(+0.00%) |
Dec 22, 2003 | 9.435 | 9.801 | 9.380 | 9.801 | 286,652 | +0.44(+4.71%) |
Dec 19, 2003 | 9.541 | 9.615 | 9.330 | 9.361 | 292,165 | -0.12(-1.31%) |
Dec 18, 2003 | 9.225 | 9.603 | 9.225 | 9.485 | 281,324 | +0.25(+2.69%) |
Dec 17, 2003 | 9.529 | 9.721 | 9.218 | 9.237 | 367,274 | -0.40(-4.18%) |
Dec 16, 2003 | 9.770 | 9.833 | 9.404 | 9.640 | 688,138 | +0.04(+0.39%) |
Dec 15, 2003 | 9.392 | 9.603 | 9.367 | 9.603 | 608,765 | +0.36(+3.89%) |
Dec 12, 2003 | 9.330 | 9.330 | 9.057 | 9.243 | 205,120 | -0.03(-0.33%) |
Dec 11, 2003 | 9.169 | 9.330 | 9.156 | 9.274 | 266,624 | +0.16(+1.77%) |
Dec 10, 2003 | 9.473 | 9.702 | 8.995 | 9.113 | 1,259,826 | -0.47(-4.91%) |
Dec 09, 2003 | 9.901 | 9.988 | 9.305 | 9.583 | 703,057 | -0.25(-2.54%) |
Dec 08, 2003 | 9.988 | 10.24 | 9.677 | 9.833 | 865,743 | -0.10(-1.00%) |
Dec 05, 2003 | 9.256 | 10.22 | 9.466 | 9.932 | 3,451,569 | +0.68(+7.31%) |
Dec 04, 2003 | 9.274 | 9.336 | 9.001 | 9.256 | 1,289,456 | +0.02(+0.20%) |
Dec 03, 2003 | 9.280 | 9.392 | 9.026 | 9.237 | 1,378,442 | +0.02(+0.20%) |
Dec 02, 2003 | 9.262 | 9.367 | 9.138 | 9.218 | 1,009,403 | +0.08(+0.88%) |
Dec 01, 2003 | 8.592 | 9.181 | 8.474 | 9.138 | 2,126,611 | +0.77(+9.19%) |
Nov 28, 2003 | 8.294 | 8.567 | 8.127 | 8.368 | 124,327 | +0.07(+0.90%) |
Nov 26, 2003 | 8.344 | 8.406 | 8.096 | 8.294 | 367,782 | -0.03(-0.37%) |
Nov 25, 2003 | 8.499 | 8.499 | 7.978 | 8.325 | 1,538,853 | -0.30(-3.46%) |
Nov 24, 2003 | 8.685 | 8.840 | 8.561 | 8.623 | 685,037 | -0.05(-0.63%) |
Nov 21, 2003 | 8.784 | 8.828 | 8.493 | 8.678 | 581,527 | -0.07(-0.79%) |
Nov 20, 2003 | 8.983 | 9.032 | 8.591 | 8.747 | 634,035 | -0.24(-2.62%) |
Nov 19, 2003 | 9.014 | 9.194 | 8.902 | 8.983 | 524,090 | -0.02(-0.28%) |
Nov 18, 2003 | 9.069 | 9.194 | 8.902 | 9.007 | 540,655 | +0.19(+2.18%) |
Nov 17, 2003 | 9.150 | 9.243 | 8.635 | 8.815 | 659,399 | -0.02(-0.28%) |
Nov 14, 2003 | 8.815 | 8.883 | 8.604 | 8.840 | 720,146 | +0.06(+0.64%) |
Nov 13, 2003 | 8.462 | 8.902 | 8.375 | 8.784 | 867,675 | +0.35(+4.12%) |
Nov 12, 2003 | 8.499 | 8.586 | 8.337 | 8.437 | 506,761 | -0.06(-0.73%) |
Nov 11, 2003 | 8.623 | 8.809 | 8.387 | 8.499 | 348,902 | -0.06(-0.72%) |
Nov 10, 2003 | 8.840 | 8.995 | 8.499 | 8.561 | 581,145 | -0.25(-2.82%) |
Nov 07, 2003 | 9.119 | 9.243 | 8.772 | 8.809 | 762,110 | -0.28(-3.07%) |
Nov 06, 2003 | 8.995 | 9.088 | 8.809 | 9.088 | 1,148,796 | +0.28(+3.17%) |
Nov 05, 2003 | 8.772 | 8.846 | 8.344 | 8.809 | 1,118,618 | +0.12(+1.43%) |
Nov 04, 2003 | 9.175 | 9.200 | 8.685 | 8.685 | 612,543 | -0.47(-5.08%) |
Nov 03, 2003 | 9.032 | 9.194 | 8.716 | 9.150 | 861,557 | +0.21(+2.30%) |
Oct 31, 2003 | 9.057 | 9.069 | 8.542 | 8.945 | 1,396,201 | -0.08(-0.83%) |
Oct 30, 2003 | 9.708 | 9.926 | 8.964 | 9.020 | 1,695,795 | -0.69(-7.09%) |
Oct 29, 2003 | 10.58 | 10.70 | 9.460 | 9.708 | 3,430,121 | -1.32(-11.93%) |
Oct 28, 2003 | 11.06 | 11.26 | 10.78 | 11.02 | 598,890 | +0.06(+0.57%) |
Oct 27, 2003 | 10.83 | 11.36 | 10.73 | 10.96 | 325,785 | +0.11(+0.97%) |
Oct 24, 2003 | 10.93 | 11.01 | 10.55 | 10.86 | 529,058 | -0.19(-1.69%) |
Oct 23, 2003 | 11.30 | 11.33 | 10.60 | 11.04 | 236,964 | -0.32(-2.79%) |
Oct 22, 2003 | 11.44 | 11.57 | 11.17 | 11.36 | 383,011 | -0.10(-0.87%) |
Oct 21, 2003 | 11.10 | 11.62 | 10.84 | 11.46 | 594,296 | +0.61(+5.66%) |
Oct 20, 2003 | 10.83 | 10.96 | 10.71 | 10.84 | 194,874 | +0.11(+1.04%) |
Oct 17, 2003 | 10.85 | 10.98 | 10.66 | 10.73 | 175,587 | -0.06(-0.57%) |
Oct 16, 2003 | 10.83 | 11.10 | 10.76 | 10.79 | 646,902 | -0.03(-0.29%) |
Oct 15, 2003 | 10.91 | 11.05 | 10.71 | 10.83 | 704,639 | +0.17(+1.57%) |
Oct 14, 2003 | 10.73 | 10.86 | 10.58 | 10.66 | 547,668 | -0.04(-0.35%) |
Oct 13, 2003 | 11.20 | 11.20 | 10.48 | 10.69 | 376,998 | -0.02(-0.23%) |
Oct 10, 2003 | 11.23 | 11.35 | 10.67 | 10.72 | 701,819 | -0.37(-3.36%) |
Oct 09, 2003 | 10.60 | 11.21 | 10.51 | 11.09 | 2,331,335 | +1.20(+12.17%) |
Oct 08, 2003 | 10.32 | 10.39 | 9.839 | 9.888 | 305,960 | -0.47(-4.55%) |
Oct 07, 2003 | 10.22 | 10.38 | 10.07 | 10.36 | 181,503 | +0.17(+1.71%) |
Oct 06, 2003 | 10.06 | 10.22 | 9.963 | 10.19 | 99,138 | +0.11(+1.11%) |
Oct 03, 2003 | 10.24 | 10.33 | 10.02 | 10.07 | 343,309 | -0.06(-0.55%) |
Oct 02, 2003 | 10.14 | 10.24 | 9.944 | 10.13 | 299,727 | -0.07(-0.73%) |
Oct 01, 2003 | 10.21 | 10.30 | 9.739 | 10.20 | 779,297 | -0.12(-1.14%) |
Sep 30, 2003 | 10.57 | 10.62 | 10.00 | 10.32 | 248,989 | -0.17(-1.65%) |
Sep 29, 2003 | 10.14 | 10.69 | 9.926 | 10.50 | 611,845 | +0.25(+2.42%) |
Sep 26, 2003 | 9.864 | 10.25 | 8.852 | 10.25 | 1,206,980 | +0.35(+3.57%) |
Sep 25, 2003 | 10.41 | 10.41 | 9.839 | 9.895 | 720,175 | -0.52(-5.00%) |
Sep 24, 2003 | 10.75 | 10.76 | 10.24 | 10.42 | 538,601 | -0.34(-3.12%) |
Sep 23, 2003 | 10.66 | 10.79 | 10.48 | 10.75 | 261,297 | +0.20(+1.94%) |
Sep 22, 2003 | 10.65 | 10.83 | 10.47 | 10.55 | 320,562 | -0.12(-1.16%) |
Sep 19, 2003 | 10.76 | 10.95 | 10.64 | 10.67 | 338,761 | -0.20(-1.83%) |
Sep 18, 2003 | 11.04 | 11.04 | 10.79 | 10.87 | 310,416 | -0.17(-1.52%) |
Sep 17, 2003 | 11.06 | 11.12 | 10.81 | 11.04 | 251,570 | -0.02(-0.22%) |
Sep 16, 2003 | 11.09 | 11.23 | 10.87 | 11.06 | 266,939 | -0.01(-0.06%) |
Sep 15, 2003 | 11.10 | 11.28 | 10.70 | 11.07 | 311,760 | +0.05(+0.45%) |
Sep 12, 2003 | 10.97 | 11.25 | 10.55 | 11.02 | 1,189,494 | -0.16(-1.44%) |
Sep 11, 2003 | 11.25 | 11.40 | 11.03 | 11.18 | 528,091 | -0.07(-0.61%) |
Sep 10, 2003 | 12.19 | 12.25 | 11.05 | 11.25 | 1,872,982 | -1.35(-10.69%) |
Sep 09, 2003 | 12.96 | 12.96 | 12.37 | 12.59 | 761,025 | -0.28(-2.17%) |
Sep 08, 2003 | 12.72 | 13.01 | 12.57 | 12.87 | 442,494 | +0.16(+1.22%) |
Sep 05, 2003 | 12.47 | 13.00 | 12.36 | 12.72 | 888,574 | +0.17(+1.33%) |
Sep 04, 2003 | 12.46 | 12.59 | 12.05 | 12.55 | 779,079 | +0.41(+3.37%) |
Sep 03, 2003 | 12.04 | 12.33 | 11.79 | 12.14 | 408,642 | +0.24(+2.03%) |
Sep 02, 2003 | 12.00 | 12.31 | 11.79 | 11.90 | 700,091 | -0.20(-1.64%) |
Aug 29, 2003 | 11.66 | 12.22 | 11.29 | 12.10 | 897,561 | +0.47(+4.00%) |
Aug 28, 2003 | 11.02 | 11.63 | 11.02 | 11.63 | 414,767 | +0.55(+4.92%) |
Aug 27, 2003 | 10.84 | 11.09 | 10.73 | 11.09 | 226,969 | +0.26(+2.41%) |
Aug 26, 2003 | 10.58 | 10.83 | 10.51 | 10.83 | 221,005 | +0.22(+2.05%) |
Aug 25, 2003 | 10.61 | 10.63 | 10.45 | 10.61 | 273,717 | +0.09(+0.88%) |
Aug 22, 2003 | 10.60 | 10.72 | 10.43 | 10.51 | 195,858 | -0.06(-0.59%) |
Aug 21, 2003 | 10.54 | 10.70 | 10.40 | 10.58 | 446,685 | -0.03(-0.29%) |
Aug 20, 2003 | 10.67 | 10.76 | 10.55 | 10.61 | 235,029 | -0.06(-0.53%) |
Aug 19, 2003 | 10.61 | 10.72 | 10.43 | 10.66 | 197,792 | +0.06(+0.53%) |
Aug 18, 2003 | 10.79 | 10.86 | 10.53 | 10.61 | 512,454 | -0.22(-2.01%) |
Aug 15, 2003 | 10.74 | 10.83 | 10.63 | 10.83 | 219,554 | +0.07(+0.63%) |
Aug 14, 2003 | 11.41 | 11.41 | 10.65 | 10.76 | 272,750 | -0.45(-4.04%) |
Aug 13, 2003 | 10.96 | 11.35 | 10.79 | 11.21 | 340,776 | +0.27(+2.44%) |
Aug 12, 2003 | 10.73 | 10.94 | 10.43 | 10.94 | 579,352 | +0.24(+2.26%) |
Aug 11, 2003 | 10.86 | 11.09 | 10.55 | 10.70 | 563,394 | -0.14(-1.32%) |
Aug 08, 2003 | 10.57 | 10.86 | 10.55 | 10.84 | 609,336 | +0.30(+2.82%) |
Aug 07, 2003 | 10.50 | 10.64 | 10.24 | 10.55 | 648,991 | +0.14(+1.37%) |
Aug 06, 2003 | 10.26 | 10.47 | 10.24 | 10.40 | 556,623 | +0.17(+1.64%) |
Aug 05, 2003 | 10.30 | 10.45 | 10.09 | 10.24 | 862,420 | -0.15(-1.43%) |
Aug 04, 2003 | 10.67 | 10.67 | 10.24 | 10.38 | 959,140 | -0.32(-2.96%) |
Aug 01, 2003 | 11.17 | 11.17 | 9.963 | 10.70 | 2,521,812 | -0.27(-2.49%) |