Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.56 | 10.60 | 10.49 | 10.54 | 3,515,467 | -0.04(-0.35%) |
Mar 30, 2004 | 10.48 | 10.59 | 10.43 | 10.58 | 2,697,435 | +0.07(+0.64%) |
Mar 29, 2004 | 10.27 | 10.52 | 10.27 | 10.51 | 3,753,629 | +0.24(+2.30%) |
Mar 26, 2004 | 10.09 | 10.40 | 10.07 | 10.27 | 2,649,975 | +0.10(+1.03%) |
Mar 25, 2004 | 9.897 | 10.18 | 9.874 | 10.17 | 3,092,213 | +0.30(+3.03%) |
Mar 24, 2004 | 9.897 | 9.964 | 9.795 | 9.871 | 3,172,895 | -0.01(-0.07%) |
Mar 23, 2004 | 10.02 | 10.02 | 9.804 | 9.878 | 3,148,302 | -0.05(-0.47%) |
Mar 22, 2004 | 10.06 | 10.06 | 9.767 | 9.925 | 3,805,834 | -0.16(-1.56%) |
Mar 19, 2004 | 10.20 | 10.20 | 10.06 | 10.08 | 3,569,830 | -0.12(-1.16%) |
Mar 18, 2004 | 10.28 | 10.34 | 10.08 | 10.20 | 4,544,480 | -0.11(-1.10%) |
Mar 17, 2004 | 10.18 | 10.42 | 10.15 | 10.31 | 3,720,407 | +0.14(+1.34%) |
Mar 16, 2004 | 9.908 | 10.22 | 9.908 | 10.18 | 6,727,625 | +0.31(+3.12%) |
Mar 15, 2004 | 10.02 | 10.02 | 9.793 | 9.869 | 3,702,717 | -0.15(-1.50%) |
Mar 12, 2004 | 9.908 | 10.07 | 9.855 | 10.02 | 3,576,302 | +0.13(+1.36%) |
Mar 11, 2004 | 9.862 | 10.06 | 9.832 | 9.885 | 4,530,242 | -0.00(-0.05%) |
Mar 10, 2004 | 10.18 | 10.33 | 9.869 | 9.890 | 6,323,355 | -0.32(-3.13%) |
Mar 09, 2004 | 10.26 | 10.27 | 10.13 | 10.21 | 8,098,778 | -0.18(-1.74%) |
Mar 08, 2004 | 10.75 | 10.75 | 10.39 | 10.39 | 8,153,572 | -0.36(-3.32%) |
Mar 05, 2004 | 10.60 | 10.81 | 10.58 | 10.75 | 8,236,411 | +0.15(+1.40%) |
Mar 04, 2004 | 10.61 | 10.66 | 10.38 | 10.60 | 10,489,452 | +0.22(+2.08%) |
Mar 03, 2004 | 10.13 | 10.39 | 10.02 | 10.38 | 10,831,593 | +0.25(+2.52%) |
Mar 02, 2004 | 9.804 | 10.15 | 9.721 | 10.13 | 13,671,839 | +0.31(+3.16%) |
Mar 01, 2004 | 9.739 | 10.03 | 9.621 | 9.818 | 18,483,388 | +0.08(+0.86%) |
Feb 27, 2004 | 10.19 | 10.66 | 9.623 | 9.735 | 69,857,192 | -2.62(-21.20%) |
Feb 26, 2004 | 12.23 | 12.37 | 12.19 | 12.35 | 3,790,733 | +0.30(+2.50%) |
Feb 25, 2004 | 11.87 | 12.14 | 11.87 | 12.05 | 4,153,584 | +0.23(+1.96%) |
Feb 24, 2004 | 12.05 | 12.13 | 11.82 | 11.82 | 6,381,601 | -0.36(-2.95%) |
Feb 23, 2004 | 12.48 | 12.55 | 12.06 | 12.18 | 3,525,822 | -0.30(-2.40%) |
Feb 20, 2004 | 12.63 | 12.67 | 12.31 | 12.48 | 3,325,197 | -0.15(-1.21%) |
Feb 19, 2004 | 13.01 | 13.07 | 12.63 | 12.63 | 3,277,738 | -0.26(-2.01%) |
Feb 18, 2004 | 13.21 | 13.21 | 12.88 | 12.89 | 2,081,322 | -0.26(-2.01%) |
Feb 17, 2004 | 13.01 | 13.25 | 13.00 | 13.16 | 2,086,500 | +0.23(+1.76%) |
Feb 13, 2004 | 13.07 | 13.12 | 12.85 | 12.93 | 1,704,665 | -0.12(-0.89%) |
Feb 12, 2004 | 13.19 | 13.23 | 13.04 | 13.04 | 2,185,302 | -0.17(-1.26%) |
Feb 11, 2004 | 13.29 | 13.29 | 13.12 | 13.21 | 2,751,798 | -0.05(-0.38%) |
Feb 10, 2004 | 13.29 | 13.36 | 13.21 | 13.26 | 972,923 | -0.02(-0.16%) |
Feb 09, 2004 | 13.41 | 13.45 | 13.28 | 13.28 | 1,249,915 | -0.17(-1.27%) |
Feb 06, 2004 | 13.00 | 13.51 | 13.00 | 13.45 | 2,303,520 | +0.47(+3.61%) |
Feb 05, 2004 | 12.84 | 13.11 | 12.82 | 12.99 | 1,273,645 | +0.18(+1.41%) |
Feb 04, 2004 | 12.83 | 12.96 | 12.63 | 12.81 | 3,770,887 | -0.20(-1.52%) |
Feb 03, 2004 | 13.18 | 13.18 | 12.85 | 13.00 | 1,461,326 | -0.18(-1.34%) |
Feb 02, 2004 | 13.16 | 13.30 | 13.07 | 13.18 | 2,576,629 | +0.03(+0.21%) |
Jan 30, 2004 | 13.09 | 13.31 | 12.92 | 13.15 | 4,637,242 | +0.23(+1.78%) |
Jan 29, 2004 | 13.55 | 13.58 | 12.44 | 12.92 | 9,604,976 | -0.68(-4.99%) |
Jan 28, 2004 | 13.92 | 13.99 | 13.56 | 13.60 | 1,884,580 | -0.28(-2.04%) |
Jan 27, 2004 | 14.15 | 14.17 | 13.88 | 13.88 | 1,512,237 | -0.34(-2.41%) |
Jan 26, 2004 | 14.05 | 14.27 | 13.90 | 14.23 | 1,527,770 | +0.14(+1.02%) |
Jan 23, 2004 | 14.08 | 14.20 | 14.02 | 14.08 | 1,683,092 | -0.02(-0.15%) |
Jan 22, 2004 | 14.29 | 14.31 | 13.82 | 14.10 | 2,799,689 | -0.19(-1.31%) |
Jan 21, 2004 | 14.12 | 14.31 | 13.91 | 14.29 | 3,343,318 | +0.15(+1.05%) |
Jan 20, 2004 | 14.40 | 14.64 | 13.95 | 14.14 | 9,148,500 | +0.57(+4.24%) |
Jan 16, 2004 | 13.23 | 13.61 | 13.18 | 13.57 | 2,747,915 | +0.32(+2.45%) |
Jan 15, 2004 | 13.14 | 13.38 | 13.08 | 13.24 | 1,941,100 | +0.13(+0.95%) |
Jan 14, 2004 | 13.21 | 13.33 | 12.98 | 13.12 | 3,489,149 | -0.12(-0.88%) |
Jan 13, 2004 | 13.43 | 13.44 | 13.18 | 13.23 | 2,245,705 | -0.17(-1.30%) |
Jan 12, 2004 | 13.44 | 13.51 | 13.26 | 13.41 | 1,198,572 | -0.02(-0.16%) |
Jan 09, 2004 | 13.28 | 13.49 | 13.26 | 13.43 | 3,509,427 | +0.11(+0.80%) |
Jan 08, 2004 | 13.38 | 13.42 | 13.17 | 13.32 | 2,446,330 | -0.04(-0.29%) |
Jan 07, 2004 | 13.42 | 13.44 | 13.26 | 13.36 | 2,171,064 | -0.03(-0.26%) |
Jan 06, 2004 | 13.33 | 13.47 | 13.29 | 13.40 | 2,853,189 | -0.05(-0.35%) |
Jan 05, 2004 | 13.39 | 13.56 | 13.33 | 13.44 | 3,505,544 | +0.04(+0.31%) |