Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.19 | 12.21 | 11.84 | 12.12 | 244,400 | -0.06(-0.49%) |
Mar 30, 2004 | 11.94 | 12.19 | 11.74 | 12.19 | 339,800 | +0.22(+1.88%) |
Mar 29, 2004 | 11.53 | 11.98 | 11.53 | 11.96 | 551,200 | +0.53(+4.64%) |
Mar 26, 2004 | 11.43 | 11.64 | 11.35 | 11.43 | 402,000 | -0.02(-0.17%) |
Mar 25, 2004 | 11.12 | 11.60 | 11.12 | 11.45 | 467,000 | +0.41(+3.71%) |
Mar 24, 2004 | 11.40 | 11.41 | 10.70 | 11.04 | 689,800 | -0.07(-0.59%) |
Mar 23, 2004 | 11.18 | 11.34 | 10.70 | 11.11 | 475,000 | +0.16(+1.46%) |
Mar 22, 2004 | 11.24 | 11.24 | 10.78 | 10.95 | 408,200 | -0.36(-3.14%) |
Mar 19, 2004 | 11.73 | 11.74 | 11.20 | 11.30 | 620,000 | -0.30(-2.59%) |
Mar 18, 2004 | 11.79 | 11.85 | 11.38 | 11.60 | 424,800 | -0.13(-1.15%) |
Mar 17, 2004 | 11.39 | 11.85 | 11.39 | 11.73 | 464,800 | +0.45(+3.99%) |
Mar 16, 2004 | 11.00 | 11.43 | 10.81 | 11.29 | 418,200 | +0.29(+2.64%) |
Mar 15, 2004 | 11.48 | 11.49 | 10.88 | 10.99 | 654,200 | -0.61(-5.26%) |
Mar 12, 2004 | 11.12 | 11.62 | 11.04 | 11.61 | 579,600 | +0.63(+5.74%) |
Mar 11, 2004 | 11.21 | 11.73 | 10.91 | 10.97 | 494,600 | -0.44(-3.85%) |
Mar 10, 2004 | 11.70 | 11.88 | 11.06 | 11.41 | 589,600 | -0.34(-2.85%) |
Mar 09, 2004 | 12.16 | 12.23 | 11.56 | 11.75 | 712,000 | -0.32(-2.65%) |
Mar 08, 2004 | 12.86 | 13.04 | 12.01 | 12.07 | 651,600 | -0.81(-6.33%) |
Mar 05, 2004 | 12.90 | 13.30 | 12.76 | 12.88 | 649,800 | -0.04(-0.27%) |
Mar 04, 2004 | 13.03 | 13.07 | 12.88 | 12.92 | 346,800 | -0.15(-1.14%) |
Mar 03, 2004 | 12.93 | 13.24 | 12.70 | 13.07 | 308,600 | +0.11(+0.81%) |
Mar 02, 2004 | 13.18 | 13.43 | 12.91 | 12.96 | 191,400 | -0.23(-1.74%) |
Mar 01, 2004 | 12.65 | 13.22 | 12.64 | 13.20 | 311,000 | +0.29(+2.25%) |
Feb 27, 2004 | 12.87 | 13.03 | 12.71 | 12.90 | 326,400 | -0.01(-0.08%) |
Feb 26, 2004 | 12.80 | 13.03 | 12.52 | 12.91 | 320,800 | +0.11(+0.90%) |
Feb 25, 2004 | 12.02 | 12.80 | 12.01 | 12.80 | 454,400 | +0.70(+5.79%) |
Feb 24, 2004 | 12.10 | 12.11 | 11.41 | 12.10 | 906,000 | -0.10(-0.82%) |
Feb 23, 2004 | 12.83 | 12.83 | 11.93 | 12.20 | 826,200 | -0.44(-3.44%) |
Feb 20, 2004 | 13.04 | 13.07 | 12.62 | 12.63 | 428,200 | -0.44(-3.33%) |
Feb 19, 2004 | 13.83 | 13.95 | 13.06 | 13.07 | 411,600 | -0.64(-4.70%) |
Feb 18, 2004 | 13.45 | 13.85 | 13.41 | 13.71 | 539,400 | +0.23(+1.74%) |
Feb 17, 2004 | 13.12 | 13.62 | 13.06 | 13.48 | 1,049,200 | +0.57(+4.42%) |
Feb 13, 2004 | 13.61 | 13.61 | 12.86 | 12.91 | 494,800 | -0.66(-4.86%) |
Feb 12, 2004 | 13.35 | 13.61 | 13.30 | 13.57 | 705,400 | +0.12(+0.93%) |
Feb 11, 2004 | 13.01 | 13.55 | 13.01 | 13.45 | 581,800 | +0.23(+1.74%) |
Feb 10, 2004 | 12.79 | 13.21 | 12.79 | 13.21 | 628,000 | +0.16(+1.26%) |
Feb 09, 2004 | 12.33 | 13.10 | 12.13 | 13.05 | 1,233,000 | +0.73(+5.93%) |
Feb 06, 2004 | 11.44 | 12.32 | 11.31 | 12.32 | 367,000 | +1.04(+9.17%) |
Feb 05, 2004 | 11.30 | 11.69 | 11.28 | 11.29 | 293,200 | -0.06(-0.57%) |
Feb 04, 2004 | 11.81 | 11.93 | 11.34 | 11.35 | 306,800 | -0.54(-4.58%) |
Feb 03, 2004 | 12.05 | 12.21 | 11.88 | 11.89 | 215,400 | -0.16(-1.33%) |
Feb 02, 2004 | 12.06 | 12.47 | 11.99 | 12.05 | 649,000 | +0.09(+0.79%) |
Jan 30, 2004 | 12.42 | 12.42 | 11.75 | 11.96 | 579,800 | +0.27(+2.31%) |
Jan 29, 2004 | 12.02 | 12.12 | 11.53 | 11.69 | 761,800 | -0.42(-3.43%) |
Jan 28, 2004 | 12.07 | 12.36 | 11.92 | 12.11 | 671,800 | +0.12(+0.96%) |
Jan 27, 2004 | 12.16 | 12.16 | 10.85 | 11.99 | 1,797,200 | -0.19(-1.56%) |
Jan 26, 2004 | 11.84 | 12.19 | 11.55 | 12.18 | 391,400 | +0.37(+3.09%) |
Jan 23, 2004 | 12.25 | 12.32 | 11.70 | 11.81 | 421,400 | -0.41(-3.31%) |
Jan 22, 2004 | 12.48 | 12.78 | 12.03 | 12.22 | 260,000 | -0.35(-2.82%) |
Jan 21, 2004 | 13.08 | 13.12 | 12.26 | 12.57 | 351,400 | -0.63(-4.77%) |
Jan 20, 2004 | 12.50 | 13.23 | 12.50 | 13.21 | 589,000 | +0.74(+5.94%) |
Jan 16, 2004 | 12.38 | 12.60 | 12.29 | 12.46 | 885,600 | +0.16(+1.34%) |
Jan 15, 2004 | 11.73 | 12.36 | 11.72 | 12.30 | 440,432 | +0.52(+4.41%) |
Jan 14, 2004 | 12.10 | 12.12 | 11.72 | 11.78 | 178,908 | -0.22(-1.83%) |
Jan 13, 2004 | 12.01 | 12.09 | 11.88 | 12.00 | 395,806 | -0.02(-0.17%) |
Jan 12, 2004 | 11.71 | 12.07 | 11.60 | 12.02 | 702,118 | +0.19(+1.61%) |
Jan 09, 2004 | 12.11 | 12.16 | 11.79 | 11.83 | 758,442 | -0.24(-2.03%) |
Jan 08, 2004 | 11.98 | 12.16 | 11.84 | 12.07 | 638,302 | +0.10(+0.84%) |
Jan 07, 2004 | 11.82 | 11.97 | 11.79 | 11.97 | 518,316 | -0.04(-0.33%) |
Jan 06, 2004 | 10.88 | 12.23 | 10.85 | 12.02 | 2,212,000 | +1.17(+10.79%) |
Jan 05, 2004 | 10.31 | 10.88 | 10.27 | 10.85 | 447,000 | +0.58(+5.60%) |