Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.20 | 12.36 | 12.08 | 12.18 | 193,684 | +0.06(+0.50%) |
Mar 30, 2004 | 11.84 | 12.17 | 11.79 | 12.12 | 108,593 | +0.31(+2.67%) |
Mar 29, 2004 | 11.72 | 11.87 | 11.66 | 11.81 | 96,977 | +0.17(+1.48%) |
Mar 26, 2004 | 11.75 | 11.75 | 11.48 | 11.64 | 277,965 | -0.11(-0.98%) |
Mar 25, 2004 | 11.56 | 11.78 | 11.51 | 11.75 | 86,712 | +0.30(+2.60%) |
Mar 24, 2004 | 11.73 | 11.82 | 11.43 | 11.45 | 195,575 | -0.35(-2.95%) |
Mar 23, 2004 | 11.72 | 11.80 | 11.66 | 11.80 | 98,868 | +0.09(+0.81%) |
Mar 22, 2004 | 11.91 | 11.93 | 11.29 | 11.71 | 214,484 | -0.21(-1.72%) |
Mar 19, 2004 | 11.94 | 11.95 | 11.58 | 11.91 | 132,634 | +0.07(+0.63%) |
Mar 18, 2004 | 11.86 | 12.12 | 11.66 | 11.84 | 155,866 | -0.12(-0.99%) |
Mar 17, 2004 | 11.48 | 11.96 | 11.48 | 11.96 | 160,188 | +0.42(+3.64%) |
Mar 16, 2004 | 11.51 | 11.66 | 11.46 | 11.54 | 119,668 | +0.06(+0.48%) |
Mar 15, 2004 | 11.47 | 11.54 | 11.43 | 11.48 | 138,037 | -0.16(-1.40%) |
Mar 12, 2004 | 11.44 | 11.66 | 11.42 | 11.64 | 179,367 | +0.19(+1.62%) |
Mar 11, 2004 | 11.43 | 11.52 | 11.43 | 11.46 | 165,590 | +0.01(+0.13%) |
Mar 10, 2004 | 11.55 | 11.66 | 11.44 | 11.44 | 51,865 | -0.17(-1.48%) |
Mar 09, 2004 | 11.57 | 11.64 | 11.52 | 11.61 | 51,325 | +0.04(+0.32%) |
Mar 08, 2004 | 11.61 | 11.67 | 11.57 | 11.58 | 114,535 | -0.04(-0.33%) |
Mar 05, 2004 | 11.45 | 11.69 | 11.39 | 11.62 | 141,819 | +0.11(+0.92%) |
Mar 04, 2004 | 11.42 | 11.51 | 11.34 | 11.51 | 44,031 | +0.09(+0.79%) |
Mar 03, 2004 | 11.29 | 11.47 | 11.29 | 11.42 | 91,034 | +0.08(+0.73%) |
Mar 02, 2004 | 11.47 | 11.47 | 11.31 | 11.34 | 85,901 | -0.01(-0.13%) |
Mar 01, 2004 | 11.18 | 11.46 | 11.18 | 11.35 | 91,844 | +0.08(+0.72%) |
Feb 27, 2004 | 11.11 | 11.29 | 11.07 | 11.27 | 102,380 | +0.07(+0.66%) |
Feb 26, 2004 | 11.07 | 11.20 | 11.05 | 11.20 | 95,896 | +0.12(+1.09%) |
Feb 25, 2004 | 10.95 | 11.08 | 10.94 | 11.08 | 106,161 | +0.09(+0.81%) |
Feb 24, 2004 | 10.81 | 11.04 | 10.76 | 10.99 | 152,624 | +0.13(+1.23%) |
Feb 23, 2004 | 10.90 | 10.90 | 10.76 | 10.85 | 142,899 | -0.03(-0.31%) |
Feb 20, 2004 | 10.62 | 10.89 | 10.62 | 10.89 | 175,315 | +0.26(+2.49%) |
Feb 19, 2004 | 10.53 | 10.66 | 10.53 | 10.62 | 188,281 | +0.09(+0.90%) |
Feb 18, 2004 | 10.38 | 10.53 | 10.34 | 10.53 | 163,699 | +0.14(+1.39%) |
Feb 17, 2004 | 10.27 | 10.40 | 10.27 | 10.38 | 174,775 | +0.10(+1.01%) |
Feb 13, 2004 | 10.35 | 10.39 | 10.28 | 10.28 | 91,034 | -0.07(-0.64%) |
Feb 12, 2004 | 10.38 | 10.38 | 10.32 | 10.35 | 153,434 | -0.03(-0.27%) |
Feb 11, 2004 | 10.37 | 10.40 | 10.27 | 10.37 | 196,656 | +0.01(+0.09%) |
Feb 10, 2004 | 10.20 | 10.37 | 10.18 | 10.37 | 69,423 | +0.06(+0.54%) |
Feb 09, 2004 | 10.05 | 10.38 | 10.04 | 10.31 | 291,202 | +0.25(+2.45%) |
Feb 06, 2004 | 10.16 | 10.27 | 10.06 | 10.06 | 125,071 | -0.06(-0.57%) |
Feb 05, 2004 | 10.17 | 10.18 | 10.11 | 10.12 | 145,060 | +0.01(+0.13%) |
Feb 04, 2004 | 10.10 | 10.18 | 10.10 | 10.11 | 190,443 | -0.04(-0.40%) |
Feb 03, 2004 | 10.13 | 10.19 | 9.995 | 10.15 | 56,187 | -0.03(-0.31%) |
Feb 02, 2004 | 10.18 | 10.18 | 9.942 | 10.18 | 95,896 | -0.02(-0.18%) |
Jan 30, 2004 | 10.08 | 10.21 | 10.04 | 10.20 | 86,982 | +0.02(+0.22%) |
Jan 29, 2004 | 10.27 | 10.27 | 10.08 | 10.18 | 51,865 | -0.00(-0.04%) |
Jan 28, 2004 | 10.36 | 10.36 | 10.02 | 10.18 | 82,930 | -0.11(-1.08%) |
Jan 27, 2004 | 10.36 | 10.37 | 10.21 | 10.29 | 102,920 | -0.04(-0.34%) |
Jan 26, 2004 | 10.27 | 10.33 | 10.20 | 10.33 | 70,504 | +0.03(+0.25%) |
Jan 23, 2004 | 10.15 | 10.31 | 10.15 | 10.30 | 203,679 | +0.13(+1.29%) |
Jan 22, 2004 | 10.32 | 10.36 | 10.17 | 10.17 | 92,655 | -0.15(-1.45%) |
Jan 21, 2004 | 10.22 | 10.34 | 10.22 | 10.32 | 82,930 | +0.03(+0.27%) |
Jan 20, 2004 | 10.30 | 10.34 | 10.18 | 10.29 | 173,964 | +0.01(+0.09%) |
Jan 16, 2004 | 10.27 | 10.32 | 10.23 | 10.28 | 106,432 | +0.05(+0.45%) |
Jan 15, 2004 | 10.32 | 10.32 | 10.16 | 10.24 | 57,481 | +0.01(+0.09%) |
Jan 14, 2004 | 10.27 | 10.27 | 10.15 | 10.23 | 103,879 | -0.06(-0.54%) |
Jan 13, 2004 | 10.20 | 10.28 | 10.13 | 10.28 | 78,678 | +0.06(+0.54%) |
Jan 12, 2004 | 10.27 | 10.27 | 10.02 | 10.23 | 53,259 | +0.04(+0.36%) |
Jan 09, 2004 | 10.35 | 10.35 | 10.03 | 10.19 | 129,263 | -0.13(-1.25%) |
Jan 08, 2004 | 10.37 | 10.37 | 9.921 | 10.32 | 235,063 | +0.01(+0.12%) |
Jan 07, 2004 | 10.18 | 10.45 | 9.903 | 10.31 | 196,680 | +0.14(+1.35%) |
Jan 06, 2004 | 9.997 | 10.23 | 9.997 | 10.17 | 88,603 | +0.07(+0.70%) |
Jan 05, 2004 | 10.41 | 10.41 | 9.995 | 10.10 | 380,615 | -0.18(-1.73%) |