Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.65 | 10.79 | 10.63 | 10.77 | 2,465,580 | +0.13(+1.24%) |
Mar 30, 2004 | 10.55 | 10.66 | 10.51 | 10.63 | 1,775,590 | +0.08(+0.81%) |
Mar 29, 2004 | 10.51 | 10.55 | 10.47 | 10.55 | 2,706,589 | +0.05(+0.45%) |
Mar 26, 2004 | 10.55 | 10.56 | 10.50 | 10.50 | 2,960,729 | -0.04(-0.36%) |
Mar 25, 2004 | 10.56 | 10.58 | 10.50 | 10.54 | 3,302,971 | -0.01(-0.13%) |
Mar 24, 2004 | 10.55 | 10.60 | 10.42 | 10.55 | 8,473,023 | -0.02(-0.22%) |
Mar 23, 2004 | 10.65 | 10.68 | 10.56 | 10.58 | 2,568,506 | -0.09(-0.86%) |
Mar 22, 2004 | 10.80 | 10.84 | 10.61 | 10.67 | 2,398,233 | -0.15(-1.38%) |
Mar 19, 2004 | 10.80 | 10.90 | 10.78 | 10.82 | 1,849,714 | -0.01(-0.13%) |
Mar 18, 2004 | 10.84 | 10.90 | 10.73 | 10.83 | 1,308,396 | -0.04(-0.41%) |
Mar 17, 2004 | 10.84 | 10.90 | 10.80 | 10.88 | 2,028,036 | +0.09(+0.81%) |
Mar 16, 2004 | 10.78 | 10.83 | 10.74 | 10.79 | 1,593,880 | +0.06(+0.53%) |
Mar 15, 2004 | 10.70 | 10.77 | 10.61 | 10.73 | 1,557,030 | +0.06(+0.58%) |
Mar 12, 2004 | 10.69 | 10.70 | 10.64 | 10.67 | 2,940,398 | -0.03(-0.26%) |
Mar 11, 2004 | 10.85 | 10.85 | 10.69 | 10.70 | 2,777,325 | -0.17(-1.56%) |
Mar 10, 2004 | 10.86 | 10.95 | 10.83 | 10.87 | 2,607,051 | +0.01(+0.09%) |
Mar 09, 2004 | 10.96 | 10.96 | 10.85 | 10.86 | 2,764,194 | -0.13(-1.14%) |
Mar 08, 2004 | 11.04 | 11.15 | 10.98 | 10.99 | 4,233,970 | -0.09(-0.85%) |
Mar 05, 2004 | 10.90 | 11.08 | 10.84 | 11.08 | 4,269,973 | +0.18(+1.69%) |
Mar 04, 2004 | 10.97 | 10.97 | 10.86 | 10.90 | 1,927,227 | -0.05(-0.47%) |
Mar 03, 2004 | 10.93 | 11.01 | 10.81 | 10.95 | 1,606,587 | -0.01(-0.13%) |
Mar 02, 2004 | 10.94 | 11.03 | 10.91 | 10.96 | 2,356,300 | -0.01(-0.11%) |
Mar 01, 2004 | 10.99 | 11.09 | 10.91 | 10.97 | 2,515,984 | -0.01(-0.11%) |
Feb 27, 2004 | 10.83 | 10.99 | 10.83 | 10.99 | 2,152,141 | +0.15(+1.42%) |
Feb 26, 2004 | 10.85 | 10.88 | 10.78 | 10.83 | 2,612,557 | -0.02(-0.17%) |
Feb 25, 2004 | 10.77 | 10.86 | 10.74 | 10.85 | 2,361,382 | +0.08(+0.77%) |
Feb 24, 2004 | 10.69 | 10.77 | 10.66 | 10.77 | 4,154,763 | +0.06(+0.57%) |
Feb 23, 2004 | 10.62 | 10.75 | 10.62 | 10.71 | 2,254,644 | +0.08(+0.78%) |
Feb 20, 2004 | 10.64 | 10.69 | 10.56 | 10.62 | 9,872,063 | -0.04(-0.33%) |
Feb 19, 2004 | 10.74 | 10.79 | 10.62 | 10.66 | 3,531,273 | -0.10(-0.94%) |
Feb 18, 2004 | 10.77 | 10.78 | 10.71 | 10.76 | 2,889,146 | +0.01(+0.09%) |
Feb 17, 2004 | 10.73 | 10.77 | 10.69 | 10.75 | 2,515,137 | +0.08(+0.80%) |
Feb 13, 2004 | 10.69 | 10.72 | 10.61 | 10.67 | 3,172,936 | -0.04(-0.42%) |
Feb 12, 2004 | 10.77 | 10.82 | 10.70 | 10.71 | 2,146,634 | -0.13(-1.16%) |
Feb 11, 2004 | 10.73 | 10.86 | 10.64 | 10.84 | 2,542,669 | +0.07(+0.61%) |
Feb 10, 2004 | 10.69 | 10.77 | 10.67 | 10.77 | 3,620,645 | +0.05(+0.44%) |
Feb 09, 2004 | 10.70 | 10.72 | 10.63 | 10.72 | 2,660,420 | -0.01(-0.07%) |
Feb 06, 2004 | 10.65 | 10.73 | 10.64 | 10.73 | 1,981,020 | +0.09(+0.82%) |
Feb 05, 2004 | 10.82 | 10.82 | 10.64 | 10.64 | 4,057,342 | -0.17(-1.59%) |
Feb 04, 2004 | 10.92 | 10.92 | 10.76 | 10.82 | 3,504,588 | -0.14(-1.27%) |
Feb 03, 2004 | 10.79 | 10.96 | 10.74 | 10.95 | 3,612,174 | +0.17(+1.53%) |
Feb 02, 2004 | 10.79 | 10.84 | 10.74 | 10.79 | 3,169,547 | -0.00(-0.04%) |
Jan 30, 2004 | 10.80 | 10.83 | 10.67 | 10.79 | 2,804,433 | -0.00(-0.02%) |
Jan 29, 2004 | 10.66 | 10.84 | 10.66 | 10.80 | 6,223,885 | +0.13(+1.22%) |
Jan 28, 2004 | 10.86 | 10.93 | 10.62 | 10.67 | 4,234,393 | +0.04(+0.36%) |
Jan 27, 2004 | 10.59 | 10.66 | 10.57 | 10.63 | 2,524,455 | +0.00(+0.04%) |
Jan 26, 2004 | 10.72 | 10.72 | 10.59 | 10.62 | 2,318,179 | -0.09(-0.86%) |
Jan 23, 2004 | 10.67 | 10.72 | 10.64 | 10.72 | 2,195,344 | +0.05(+0.49%) |
Jan 22, 2004 | 10.70 | 10.71 | 10.62 | 10.66 | 3,185,643 | -0.06(-0.59%) |
Jan 21, 2004 | 10.49 | 10.73 | 10.48 | 10.73 | 3,285,181 | +0.24(+2.25%) |
Jan 20, 2004 | 10.47 | 10.50 | 10.42 | 10.49 | 2,707,436 | +0.05(+0.50%) |
Jan 16, 2004 | 10.37 | 10.45 | 10.33 | 10.44 | 4,134,431 | +0.09(+0.84%) |
Jan 15, 2004 | 10.34 | 10.38 | 10.28 | 10.35 | 3,749,410 | +0.01(+0.14%) |
Jan 14, 2004 | 10.19 | 10.34 | 10.18 | 10.34 | 3,916,718 | +0.19(+1.84%) |
Jan 13, 2004 | 10.16 | 10.17 | 10.09 | 10.15 | 5,613,526 | -0.00(-0.05%) |
Jan 12, 2004 | 10.21 | 10.26 | 10.14 | 10.16 | 4,033,199 | -0.10(-0.99%) |
Jan 09, 2004 | 10.22 | 10.26 | 10.12 | 10.26 | 3,728,231 | -0.02(-0.23%) |
Jan 08, 2004 | 10.21 | 10.28 | 10.20 | 10.28 | 2,740,051 | +0.08(+0.81%) |
Jan 07, 2004 | 10.14 | 10.21 | 10.10 | 10.20 | 3,794,731 | +0.08(+0.82%) |
Jan 06, 2004 | 10.18 | 10.18 | 10.10 | 10.12 | 6,371,709 | -0.08(-0.83%) |
Jan 05, 2004 | 10.35 | 10.35 | 10.15 | 10.20 | 4,635,934 | -0.13(-1.23%) |