Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.28 | 12.43 | 12.16 | 12.36 | 12,994,779 | +0.10(+0.80%) |
Mar 30, 2004 | 12.06 | 12.28 | 12.03 | 12.26 | 11,790,842 | +0.24(+1.99%) |
Mar 29, 2004 | 12.06 | 12.12 | 12.00 | 12.02 | 10,060,737 | +0.01(+0.05%) |
Mar 26, 2004 | 11.94 | 12.11 | 11.88 | 12.02 | 13,593,730 | +0.09(+0.78%) |
Mar 25, 2004 | 12.13 | 12.14 | 11.88 | 11.93 | 13,168,748 | -0.17(-1.40%) |
Mar 24, 2004 | 12.32 | 12.34 | 12.04 | 12.09 | 9,561,198 | -0.22(-1.82%) |
Mar 23, 2004 | 12.36 | 12.41 | 12.20 | 12.32 | 9,229,946 | +0.02(+0.20%) |
Mar 22, 2004 | 12.30 | 12.42 | 12.26 | 12.29 | 7,713,930 | -0.13(-1.02%) |
Mar 19, 2004 | 12.61 | 12.64 | 12.42 | 12.42 | 8,074,294 | -0.22(-1.73%) |
Mar 18, 2004 | 12.43 | 12.67 | 12.43 | 12.64 | 8,772,301 | +0.12(+0.93%) |
Mar 17, 2004 | 12.40 | 12.59 | 12.40 | 12.52 | 6,381,824 | +0.17(+1.41%) |
Mar 16, 2004 | 12.39 | 12.42 | 12.28 | 12.35 | 6,723,726 | +0.00(+0.02%) |
Mar 15, 2004 | 12.46 | 12.54 | 12.34 | 12.35 | 9,932,213 | -0.11(-0.89%) |
Mar 12, 2004 | 12.27 | 12.46 | 12.21 | 12.46 | 8,789,698 | +0.21(+1.75%) |
Mar 11, 2004 | 12.46 | 12.50 | 12.22 | 12.24 | 12,185,645 | -0.25(-2.03%) |
Mar 10, 2004 | 12.68 | 12.75 | 12.47 | 12.50 | 12,124,579 | -0.18(-1.42%) |
Mar 09, 2004 | 12.77 | 12.77 | 12.66 | 12.68 | 9,486,995 | -0.10(-0.76%) |
Mar 08, 2004 | 12.72 | 12.87 | 12.71 | 12.77 | 10,184,291 | +0.07(+0.53%) |
Mar 05, 2004 | 12.56 | 12.73 | 12.55 | 12.71 | 7,740,913 | +0.13(+1.00%) |
Mar 04, 2004 | 12.65 | 12.65 | 12.56 | 12.58 | 5,280,848 | -0.07(-0.56%) |
Mar 03, 2004 | 12.57 | 12.67 | 12.50 | 12.65 | 7,163,620 | +0.08(+0.62%) |
Mar 02, 2004 | 12.64 | 12.68 | 12.54 | 12.57 | 9,367,701 | -0.14(-1.10%) |
Mar 01, 2004 | 12.50 | 12.76 | 12.50 | 12.71 | 11,683,620 | +0.27(+2.17%) |
Feb 27, 2004 | 12.44 | 12.52 | 12.42 | 12.44 | 7,864,822 | +0.03(+0.27%) |
Feb 26, 2004 | 12.37 | 12.44 | 12.31 | 12.41 | 7,458,302 | +0.04(+0.31%) |
Feb 25, 2004 | 12.42 | 12.45 | 12.34 | 12.37 | 6,475,199 | -0.05(-0.39%) |
Feb 24, 2004 | 12.44 | 12.53 | 12.38 | 12.42 | 9,817,181 | -0.02(-0.18%) |
Feb 23, 2004 | 12.23 | 12.47 | 12.23 | 12.44 | 11,135,085 | +0.24(+2.00%) |
Feb 20, 2004 | 12.27 | 12.30 | 12.12 | 12.20 | 7,516,173 | +0.00(+0.04%) |
Feb 19, 2004 | 12.26 | 12.32 | 12.18 | 12.19 | 6,747,869 | -0.01(-0.05%) |
Feb 18, 2004 | 12.31 | 12.31 | 12.17 | 12.20 | 6,179,097 | -0.10(-0.80%) |
Feb 17, 2004 | 12.29 | 12.33 | 12.27 | 12.30 | 7,075,925 | +0.11(+0.92%) |
Feb 13, 2004 | 12.28 | 12.28 | 12.16 | 12.18 | 7,478,894 | -0.13(-1.03%) |
Feb 12, 2004 | 12.33 | 12.37 | 12.27 | 12.31 | 7,021,604 | -0.02(-0.17%) |
Feb 11, 2004 | 12.19 | 12.39 | 12.16 | 12.33 | 10,032,689 | +0.15(+1.19%) |
Feb 10, 2004 | 12.05 | 12.24 | 12.00 | 12.19 | 8,004,707 | +0.11(+0.89%) |
Feb 09, 2004 | 12.04 | 12.12 | 12.01 | 12.08 | 7,054,978 | +0.05(+0.42%) |
Feb 06, 2004 | 11.95 | 12.06 | 11.93 | 12.03 | 10,504,181 | +0.05(+0.46%) |
Feb 05, 2004 | 12.01 | 12.02 | 11.87 | 11.97 | 6,502,537 | -0.02(-0.14%) |
Feb 04, 2004 | 12.07 | 12.07 | 11.96 | 11.99 | 7,853,105 | -0.10(-0.82%) |
Feb 03, 2004 | 12.11 | 12.17 | 12.07 | 12.09 | 6,906,572 | -0.05(-0.39%) |
Feb 02, 2004 | 12.16 | 12.21 | 12.05 | 12.14 | 9,580,015 | -0.02(-0.19%) |
Jan 30, 2004 | 12.30 | 12.30 | 12.08 | 12.16 | 10,282,282 | -0.14(-1.10%) |
Jan 29, 2004 | 12.27 | 12.36 | 12.15 | 12.30 | 9,773,511 | +0.08(+0.67%) |
Jan 28, 2004 | 12.35 | 12.42 | 12.17 | 12.21 | 9,832,802 | -0.14(-1.11%) |
Jan 27, 2004 | 12.34 | 12.47 | 12.32 | 12.35 | 9,787,712 | +0.01(+0.11%) |
Jan 26, 2004 | 12.23 | 12.34 | 12.16 | 12.34 | 9,397,525 | +0.10(+0.81%) |
Jan 23, 2004 | 12.28 | 12.30 | 12.20 | 12.24 | 8,525,194 | -0.04(-0.29%) |
Jan 22, 2004 | 12.33 | 12.39 | 12.21 | 12.27 | 11,103,132 | +0.05(+0.43%) |
Jan 21, 2004 | 12.14 | 12.27 | 12.13 | 12.22 | 9,622,974 | +0.11(+0.87%) |
Jan 20, 2004 | 11.98 | 12.15 | 11.97 | 12.12 | 7,580,435 | +0.18(+1.55%) |
Jan 16, 2004 | 11.89 | 11.96 | 11.83 | 11.93 | 10,999,105 | +0.04(+0.34%) |
Jan 15, 2004 | 12.09 | 12.10 | 11.89 | 11.89 | 11,521,722 | -0.16(-1.37%) |
Jan 14, 2004 | 11.93 | 12.09 | 11.87 | 12.05 | 7,349,305 | +0.13(+1.06%) |
Jan 13, 2004 | 11.95 | 11.99 | 11.87 | 11.93 | 9,521,078 | +0.00(+0.00%) |
Jan 12, 2004 | 12.02 | 12.06 | 11.90 | 11.93 | 11,634,980 | -0.06(-0.49%) |
Jan 09, 2004 | 12.10 | 12.10 | 11.88 | 11.99 | 15,234,364 | -0.13(-1.08%) |
Jan 08, 2004 | 12.11 | 12.12 | 11.98 | 12.12 | 11,511,071 | +0.01(+0.10%) |
Jan 07, 2004 | 12.23 | 12.23 | 12.04 | 12.11 | 15,089,508 | -0.16(-1.27%) |
Jan 06, 2004 | 12.20 | 12.29 | 12.14 | 12.26 | 13,160,582 | -0.07(-0.55%) |
Jan 05, 2004 | 12.19 | 12.34 | 12.17 | 12.33 | 8,745,318 | +0.23(+1.93%) |