Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.65 | 12.65 | 12.56 | 12.60 | 1,215,005 | -0.02(-0.18%) |
Mar 30, 2004 | 12.60 | 12.68 | 12.58 | 12.63 | 1,107,268 | +0.03(+0.21%) |
Mar 29, 2004 | 12.39 | 12.62 | 12.39 | 12.60 | 1,036,245 | +0.21(+1.72%) |
Mar 26, 2004 | 12.48 | 12.56 | 12.38 | 12.39 | 823,379 | -0.08(-0.64%) |
Mar 25, 2004 | 12.39 | 12.49 | 12.36 | 12.47 | 1,075,167 | +0.13(+1.05%) |
Mar 24, 2004 | 12.46 | 12.49 | 12.34 | 12.34 | 1,016,584 | -0.12(-0.93%) |
Mar 23, 2004 | 12.28 | 12.49 | 12.27 | 12.45 | 1,122,917 | +0.23(+1.85%) |
Mar 22, 2004 | 12.24 | 12.28 | 12.11 | 12.23 | 1,093,425 | -0.04(-0.30%) |
Mar 19, 2004 | 12.37 | 12.42 | 12.25 | 12.26 | 777,635 | -0.07(-0.57%) |
Mar 18, 2004 | 12.51 | 12.51 | 12.27 | 12.33 | 1,046,678 | -0.22(-1.77%) |
Mar 17, 2004 | 12.57 | 12.61 | 12.51 | 12.56 | 848,658 | +0.03(+0.27%) |
Mar 16, 2004 | 12.55 | 12.69 | 12.51 | 12.52 | 1,414,831 | +0.05(+0.37%) |
Mar 15, 2004 | 12.67 | 12.67 | 12.41 | 12.48 | 893,398 | -0.22(-1.70%) |
Mar 12, 2004 | 12.63 | 12.72 | 12.48 | 12.69 | 1,628,501 | +0.10(+0.77%) |
Mar 11, 2004 | 12.64 | 12.87 | 12.59 | 12.60 | 982,477 | -0.12(-0.91%) |
Mar 10, 2004 | 12.81 | 12.92 | 12.69 | 12.71 | 1,355,847 | -0.14(-1.09%) |
Mar 09, 2004 | 12.96 | 12.99 | 12.76 | 12.85 | 1,140,572 | -0.09(-0.67%) |
Mar 08, 2004 | 13.15 | 13.23 | 12.94 | 12.94 | 1,526,782 | -0.20(-1.52%) |
Mar 05, 2004 | 12.93 | 13.20 | 12.93 | 13.14 | 1,982,409 | +0.26(+1.99%) |
Mar 04, 2004 | 12.76 | 12.95 | 12.74 | 12.88 | 1,634,520 | +0.21(+1.63%) |
Mar 03, 2004 | 12.53 | 12.69 | 12.52 | 12.68 | 1,874,471 | +0.03(+0.26%) |
Mar 02, 2004 | 12.52 | 12.68 | 12.49 | 12.64 | 1,370,292 | +0.07(+0.58%) |
Mar 01, 2004 | 12.50 | 12.59 | 12.42 | 12.57 | 1,323,746 | +0.07(+0.53%) |
Feb 27, 2004 | 12.37 | 12.54 | 12.32 | 12.50 | 1,333,176 | +0.14(+1.16%) |
Feb 26, 2004 | 12.40 | 12.49 | 12.33 | 12.36 | 1,710,959 | -0.02(-0.13%) |
Feb 25, 2004 | 12.23 | 12.41 | 12.18 | 12.38 | 943,555 | +0.17(+1.36%) |
Feb 24, 2004 | 12.21 | 12.25 | 12.12 | 12.21 | 1,427,672 | +0.17(+1.44%) |
Feb 23, 2004 | 12.10 | 12.13 | 12.01 | 12.04 | 455,627 | -0.07(-0.55%) |
Feb 20, 2004 | 12.06 | 12.13 | 11.99 | 12.11 | 620,543 | +0.04(+0.36%) |
Feb 19, 2004 | 12.23 | 12.23 | 12.06 | 12.06 | 589,647 | -0.13(-1.09%) |
Feb 18, 2004 | 12.25 | 12.30 | 12.16 | 12.20 | 852,670 | -0.08(-0.68%) |
Feb 17, 2004 | 12.40 | 12.41 | 12.23 | 12.28 | 1,075,970 | +0.02(+0.14%) |
Feb 13, 2004 | 12.37 | 12.42 | 12.15 | 12.26 | 979,468 | -0.04(-0.32%) |
Feb 12, 2004 | 12.33 | 12.48 | 12.27 | 12.30 | 3,034,104 | +0.17(+1.42%) |
Feb 11, 2004 | 12.06 | 12.14 | 11.99 | 12.13 | 871,128 | +0.07(+0.61%) |
Feb 10, 2004 | 12.02 | 12.08 | 11.98 | 12.06 | 710,024 | +0.03(+0.22%) |
Feb 09, 2004 | 11.97 | 12.06 | 11.97 | 12.03 | 827,592 | +0.00(+0.00%) |
Feb 06, 2004 | 11.93 | 12.03 | 11.87 | 12.03 | 1,252,724 | +0.10(+0.81%) |
Feb 05, 2004 | 11.94 | 12.10 | 11.87 | 11.93 | 1,512,939 | +0.06(+0.50%) |
Feb 04, 2004 | 11.93 | 12.02 | 11.80 | 11.87 | 861,498 | -0.05(-0.45%) |
Feb 03, 2004 | 11.92 | 12.01 | 11.85 | 11.93 | 719,052 | +0.00(+0.03%) |
Feb 02, 2004 | 11.75 | 12.05 | 11.75 | 11.92 | 1,467,797 | +0.18(+1.50%) |
Jan 30, 2004 | 11.70 | 11.78 | 11.66 | 11.75 | 694,375 | -0.01(-0.09%) |
Jan 29, 2004 | 11.72 | 11.84 | 11.62 | 11.76 | 837,222 | +0.12(+1.03%) |
Jan 28, 2004 | 11.76 | 11.85 | 11.63 | 11.64 | 1,241,890 | -0.11(-0.91%) |
Jan 27, 2004 | 11.86 | 11.94 | 11.73 | 11.74 | 1,897,744 | -0.03(-0.25%) |
Jan 26, 2004 | 11.74 | 11.81 | 11.66 | 11.77 | 863,705 | +0.03(+0.28%) |
Jan 23, 2004 | 11.66 | 11.82 | 11.66 | 11.74 | 1,213,802 | +0.04(+0.37%) |
Jan 22, 2004 | 12.03 | 12.03 | 11.69 | 11.70 | 2,317,459 | -0.33(-2.76%) |
Jan 21, 2004 | 11.76 | 12.06 | 11.75 | 12.03 | 2,626,427 | +0.24(+2.03%) |
Jan 20, 2004 | 11.46 | 11.84 | 11.45 | 11.79 | 4,767,534 | +0.62(+5.56%) |
Jan 16, 2004 | 11.12 | 11.20 | 11.08 | 11.17 | 855,479 | +0.07(+0.66%) |
Jan 15, 2004 | 11.07 | 11.22 | 10.96 | 11.10 | 1,256,134 | +0.04(+0.33%) |
Jan 14, 2004 | 11.05 | 11.14 | 11.02 | 11.06 | 1,229,852 | +0.04(+0.36%) |
Jan 13, 2004 | 11.09 | 11.11 | 10.97 | 11.02 | 1,610,243 | -0.03(-0.30%) |
Jan 12, 2004 | 11.09 | 11.12 | 11.00 | 11.05 | 1,206,579 | +0.04(+0.33%) |
Jan 09, 2004 | 11.18 | 11.18 | 11.00 | 11.02 | 3,508,791 | -0.31(-2.73%) |
Jan 08, 2004 | 11.35 | 11.35 | 11.27 | 11.32 | 1,054,302 | +0.01(+0.06%) |
Jan 07, 2004 | 11.46 | 11.46 | 11.29 | 11.32 | 2,667,555 | -0.21(-1.84%) |
Jan 06, 2004 | 11.36 | 11.67 | 11.35 | 11.53 | 3,449,605 | +0.09(+0.81%) |
Jan 05, 2004 | 11.15 | 11.50 | 11.15 | 11.44 | 7,321,534 | +0.46(+4.15%) |