Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.14 | 11.14 | 10.95 | 11.04 | 17,421,744 | -0.11(-0.99%) |
Mar 30, 2004 | 11.27 | 11.27 | 11.07 | 11.15 | 10,566,007 | -0.13(-1.16%) |
Mar 29, 2004 | 11.23 | 11.31 | 11.18 | 11.28 | 5,977,087 | +0.05(+0.46%) |
Mar 26, 2004 | 11.18 | 11.29 | 11.16 | 11.23 | 4,453,410 | +0.01(+0.13%) |
Mar 25, 2004 | 11.13 | 11.23 | 11.12 | 11.21 | 6,396,085 | +0.13(+1.20%) |
Mar 24, 2004 | 11.02 | 11.11 | 11.02 | 11.08 | 7,103,449 | -0.08(-0.76%) |
Mar 23, 2004 | 11.24 | 11.31 | 11.16 | 11.16 | 8,223,306 | -0.02(-0.20%) |
Mar 22, 2004 | 11.29 | 11.33 | 11.14 | 11.19 | 5,465,400 | -0.10(-0.87%) |
Mar 19, 2004 | 11.37 | 11.39 | 11.28 | 11.28 | 7,989,686 | -0.15(-1.31%) |
Mar 18, 2004 | 11.40 | 11.48 | 11.33 | 11.43 | 4,584,041 | +0.00(+0.03%) |
Mar 17, 2004 | 11.48 | 11.49 | 11.42 | 11.43 | 5,486,540 | +0.02(+0.19%) |
Mar 16, 2004 | 11.45 | 11.49 | 11.32 | 11.41 | 6,471,971 | -0.03(-0.24%) |
Mar 15, 2004 | 11.51 | 11.51 | 11.38 | 11.43 | 9,354,546 | -0.06(-0.51%) |
Mar 12, 2004 | 11.28 | 11.50 | 11.28 | 11.49 | 5,340,731 | +0.22(+1.91%) |
Mar 11, 2004 | 11.24 | 11.36 | 11.23 | 11.28 | 10,465,188 | -0.02(-0.16%) |
Mar 10, 2004 | 11.35 | 11.38 | 11.29 | 11.30 | 10,515,056 | -0.07(-0.58%) |
Mar 09, 2004 | 11.41 | 11.43 | 11.31 | 11.36 | 8,142,541 | -0.05(-0.40%) |
Mar 08, 2004 | 11.36 | 11.47 | 11.33 | 11.41 | 4,122,764 | +0.00(+0.02%) |
Mar 05, 2004 | 11.30 | 11.45 | 11.26 | 11.41 | 6,521,838 | +0.11(+0.98%) |
Mar 04, 2004 | 11.44 | 11.45 | 11.27 | 11.30 | 9,080,273 | -0.16(-1.37%) |
Mar 03, 2004 | 11.46 | 11.50 | 11.40 | 11.45 | 5,175,950 | -0.05(-0.43%) |
Mar 02, 2004 | 11.52 | 11.58 | 11.50 | 11.50 | 7,321,891 | -0.03(-0.26%) |
Mar 01, 2004 | 11.57 | 11.61 | 11.46 | 11.53 | 13,138,535 | -0.21(-1.78%) |
Feb 27, 2004 | 11.78 | 11.81 | 11.66 | 11.74 | 6,313,153 | -0.00(-0.02%) |
Feb 26, 2004 | 11.75 | 11.81 | 11.71 | 11.74 | 4,008,394 | -0.05(-0.44%) |
Feb 25, 2004 | 11.80 | 11.86 | 11.75 | 11.79 | 3,402,392 | +0.00(+0.02%) |
Feb 24, 2004 | 11.76 | 11.81 | 11.70 | 11.79 | 5,017,674 | +0.00(+0.02%) |
Feb 23, 2004 | 11.83 | 11.85 | 11.75 | 11.79 | 3,566,088 | -0.05(-0.39%) |
Feb 20, 2004 | 11.88 | 11.90 | 11.81 | 11.84 | 3,400,224 | -0.01(-0.05%) |
Feb 19, 2004 | 11.89 | 11.93 | 11.80 | 11.84 | 3,948,769 | +0.03(+0.27%) |
Feb 18, 2004 | 11.75 | 11.92 | 11.75 | 11.81 | 4,179,679 | +0.00(+0.03%) |
Feb 17, 2004 | 11.92 | 11.92 | 11.66 | 11.81 | 10,508,551 | -0.15(-1.30%) |
Feb 13, 2004 | 12.07 | 12.10 | 11.95 | 11.96 | 6,142,410 | -0.13(-1.08%) |
Feb 12, 2004 | 12.19 | 12.19 | 12.09 | 12.09 | 2,276,572 | -0.11(-0.91%) |
Feb 11, 2004 | 12.10 | 12.23 | 12.05 | 12.20 | 4,102,167 | +0.08(+0.70%) |
Feb 10, 2004 | 12.02 | 12.13 | 12.01 | 12.12 | 3,773,690 | +0.06(+0.52%) |
Feb 09, 2004 | 11.98 | 12.13 | 11.96 | 12.06 | 3,940,639 | +0.09(+0.72%) |
Feb 06, 2004 | 11.86 | 11.99 | 11.80 | 11.97 | 3,545,491 | +0.10(+0.87%) |
Feb 05, 2004 | 11.82 | 11.93 | 11.76 | 11.87 | 4,749,364 | +0.08(+0.66%) |
Feb 04, 2004 | 11.76 | 11.88 | 11.73 | 11.79 | 5,420,411 | -0.03(-0.28%) |
Feb 03, 2004 | 11.82 | 11.99 | 11.81 | 11.82 | 5,511,474 | -0.01(-0.05%) |
Feb 02, 2004 | 11.87 | 11.93 | 11.74 | 11.83 | 6,195,530 | -0.05(-0.45%) |
Jan 30, 2004 | 11.95 | 11.95 | 11.79 | 11.88 | 7,169,578 | -0.08(-0.63%) |
Jan 29, 2004 | 12.02 | 12.07 | 11.95 | 11.96 | 9,441,272 | -0.05(-0.45%) |
Jan 28, 2004 | 12.14 | 12.15 | 12.01 | 12.01 | 10,478,739 | -0.22(-1.79%) |
Jan 27, 2004 | 12.24 | 12.30 | 12.16 | 12.23 | 5,133,129 | -0.01(-0.06%) |
Jan 26, 2004 | 12.09 | 12.25 | 12.07 | 12.24 | 3,742,794 | +0.13(+1.07%) |
Jan 23, 2004 | 12.36 | 12.37 | 12.07 | 12.11 | 8,102,430 | -0.28(-2.28%) |
Jan 22, 2004 | 12.34 | 12.43 | 12.29 | 12.39 | 6,229,136 | +0.03(+0.22%) |
Jan 21, 2004 | 12.18 | 12.41 | 12.09 | 12.36 | 11,044,630 | +0.11(+0.87%) |
Jan 20, 2004 | 12.30 | 12.32 | 12.22 | 12.26 | 4,623,068 | -0.06(-0.48%) |
Jan 16, 2004 | 12.43 | 12.44 | 12.29 | 12.31 | 5,837,241 | -0.11(-0.89%) |
Jan 15, 2004 | 12.43 | 12.47 | 12.35 | 12.43 | 3,960,152 | +0.00(+0.00%) |
Jan 14, 2004 | 12.41 | 12.45 | 12.33 | 12.43 | 3,195,332 | +0.05(+0.43%) |
Jan 13, 2004 | 12.36 | 12.41 | 12.25 | 12.37 | 5,536,950 | +0.00(+0.00%) |
Jan 12, 2004 | 12.22 | 12.38 | 12.21 | 12.37 | 4,890,295 | +0.10(+0.80%) |
Jan 09, 2004 | 12.35 | 12.41 | 12.24 | 12.27 | 5,797,129 | -0.10(-0.82%) |
Jan 08, 2004 | 12.36 | 12.45 | 12.33 | 12.38 | 6,622,116 | -0.01(-0.08%) |
Jan 07, 2004 | 12.31 | 12.41 | 12.10 | 12.38 | 12,598,662 | -0.25(-1.97%) |
Jan 06, 2004 | 12.69 | 12.72 | 12.56 | 12.63 | 4,809,531 | -0.15(-1.17%) |
Jan 05, 2004 | 12.76 | 12.78 | 12.70 | 12.78 | 4,011,646 | +0.04(+0.29%) |