Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.26 | 12.46 | 12.01 | 12.25 | 481,321 | +0.06(+0.48%) |
Mar 30, 2004 | 12.19 | 12.27 | 12.00 | 12.19 | 335,296 | -0.11(-0.86%) |
Mar 29, 2004 | 12.27 | 12.41 | 12.03 | 12.29 | 477,691 | +0.21(+1.76%) |
Mar 26, 2004 | 12.20 | 12.29 | 11.91 | 12.08 | 365,787 | -0.06(-0.48%) |
Mar 25, 2004 | 11.71 | 12.19 | 11.71 | 12.14 | 528,302 | +0.49(+4.22%) |
Mar 24, 2004 | 11.47 | 11.86 | 11.34 | 11.65 | 501,856 | +0.21(+1.85%) |
Mar 23, 2004 | 11.57 | 11.76 | 11.21 | 11.44 | 449,378 | -0.04(-0.34%) |
Mar 22, 2004 | 11.60 | 11.78 | 11.28 | 11.47 | 538,777 | -0.17(-1.49%) |
Mar 19, 2004 | 11.76 | 11.95 | 11.64 | 11.65 | 718,819 | +0.12(+1.08%) |
Mar 18, 2004 | 12.34 | 12.44 | 11.47 | 11.52 | 1,746,489 | +0.02(+0.18%) |
Mar 17, 2004 | 11.24 | 11.57 | 11.13 | 11.50 | 678,372 | +0.47(+4.28%) |
Mar 16, 2004 | 11.30 | 11.54 | 10.99 | 11.03 | 646,532 | -0.06(-0.52%) |
Mar 15, 2004 | 11.33 | 11.50 | 11.09 | 11.09 | 418,058 | -0.30(-2.62%) |
Mar 12, 2004 | 11.12 | 11.44 | 11.05 | 11.39 | 396,278 | +0.30(+2.70%) |
Mar 11, 2004 | 11.01 | 11.45 | 10.96 | 11.09 | 503,723 | -0.04(-0.35%) |
Mar 10, 2004 | 11.38 | 11.48 | 11.06 | 11.13 | 1,009,313 | +0.15(+1.41%) |
Mar 09, 2004 | 11.47 | 11.48 | 10.83 | 10.97 | 900,831 | -0.46(-4.05%) |
Mar 08, 2004 | 11.83 | 12.04 | 11.38 | 11.44 | 396,589 | -0.54(-4.51%) |
Mar 05, 2004 | 12.07 | 12.07 | 11.72 | 11.98 | 408,620 | -0.17(-1.43%) |
Mar 04, 2004 | 11.98 | 12.16 | 11.84 | 12.15 | 332,704 | +0.16(+1.37%) |
Mar 03, 2004 | 12.05 | 12.05 | 11.76 | 11.99 | 499,678 | -0.02(-0.16%) |
Mar 02, 2004 | 11.96 | 12.26 | 11.96 | 12.00 | 595,196 | +0.01(+0.08%) |
Mar 01, 2004 | 11.72 | 12.03 | 11.57 | 11.99 | 367,136 | +0.28(+2.39%) |
Feb 27, 2004 | 11.72 | 11.78 | 11.57 | 11.72 | 549,252 | -0.03(-0.25%) |
Feb 26, 2004 | 11.60 | 11.76 | 11.36 | 11.74 | 888,801 | +0.11(+0.91%) |
Feb 25, 2004 | 11.29 | 11.64 | 11.26 | 11.64 | 426,043 | +0.32(+2.81%) |
Feb 24, 2004 | 11.14 | 11.40 | 10.90 | 11.32 | 477,795 | +0.27(+2.44%) |
Feb 23, 2004 | 11.49 | 11.56 | 10.93 | 11.05 | 484,640 | -0.40(-3.45%) |
Feb 20, 2004 | 11.65 | 11.69 | 11.04 | 11.45 | 1,042,707 | -0.09(-0.75%) |
Feb 19, 2004 | 11.82 | 11.99 | 11.52 | 11.53 | 1,147,455 | -0.10(-0.83%) |
Feb 18, 2004 | 11.38 | 11.83 | 11.36 | 11.63 | 900,001 | +0.31(+2.73%) |
Feb 17, 2004 | 11.46 | 11.50 | 11.19 | 11.32 | 1,216,734 | +0.13(+1.21%) |
Feb 13, 2004 | 11.69 | 11.76 | 10.99 | 11.19 | 1,385,679 | -0.31(-2.68%) |
Feb 12, 2004 | 11.78 | 12.07 | 11.37 | 11.49 | 1,251,477 | -0.29(-2.46%) |
Feb 11, 2004 | 11.62 | 12.15 | 11.43 | 11.78 | 1,226,794 | +0.32(+2.78%) |
Feb 10, 2004 | 11.62 | 11.76 | 11.13 | 11.46 | 857,376 | -0.16(-1.41%) |
Feb 09, 2004 | 11.96 | 11.98 | 11.49 | 11.63 | 728,256 | -0.35(-2.90%) |
Feb 06, 2004 | 11.55 | 12.14 | 11.37 | 11.98 | 526,435 | +0.51(+4.46%) |
Feb 05, 2004 | 11.57 | 11.68 | 11.32 | 11.46 | 673,808 | +0.19(+1.71%) |
Feb 04, 2004 | 11.67 | 11.81 | 11.07 | 11.27 | 1,214,556 | -0.48(-4.10%) |
Feb 03, 2004 | 12.33 | 12.34 | 11.68 | 11.75 | 529,028 | -0.56(-4.54%) |
Feb 02, 2004 | 12.36 | 12.50 | 12.05 | 12.31 | 320,673 | +0.01(+0.08%) |
Jan 30, 2004 | 12.15 | 12.49 | 12.04 | 12.30 | 345,979 | +0.21(+1.75%) |
Jan 29, 2004 | 12.27 | 12.39 | 11.82 | 12.09 | 542,096 | +0.01(+0.08%) |
Jan 28, 2004 | 12.39 | 12.68 | 12.08 | 12.08 | 628,590 | -0.16(-1.34%) |
Jan 27, 2004 | 13.25 | 13.25 | 12.11 | 12.25 | 1,221,090 | -1.01(-7.64%) |
Jan 26, 2004 | 13.05 | 13.27 | 12.86 | 13.26 | 171,848 | +0.21(+1.63%) |
Jan 23, 2004 | 13.39 | 13.50 | 12.75 | 13.05 | 395,449 | -0.37(-2.73%) |
Jan 22, 2004 | 13.74 | 13.87 | 13.34 | 13.41 | 350,957 | -0.30(-2.18%) |
Jan 21, 2004 | 13.82 | 13.90 | 13.34 | 13.71 | 635,124 | -0.27(-1.93%) |
Jan 20, 2004 | 14.03 | 14.17 | 13.60 | 13.98 | 640,621 | -0.19(-1.36%) |
Jan 16, 2004 | 14.04 | 14.42 | 13.89 | 14.17 | 752,421 | +0.14(+1.03%) |
Jan 15, 2004 | 13.07 | 14.04 | 12.82 | 14.03 | 1,082,959 | +0.93(+7.06%) |
Jan 14, 2004 | 13.46 | 13.73 | 13.04 | 13.10 | 726,991 | -0.35(-2.58%) |
Jan 13, 2004 | 13.91 | 13.98 | 13.32 | 13.45 | 995,872 | -0.53(-3.79%) |
Jan 12, 2004 | 13.55 | 13.98 | 13.54 | 13.98 | 623,575 | +0.29(+2.11%) |
Jan 09, 2004 | 13.20 | 13.94 | 13.02 | 13.69 | 1,139,276 | +0.39(+2.90%) |
Jan 08, 2004 | 13.27 | 13.34 | 13.01 | 13.31 | 632,371 | +0.17(+1.32%) |
Jan 07, 2004 | 12.96 | 13.28 | 12.78 | 13.13 | 340,734 | +0.12(+0.89%) |
Jan 06, 2004 | 13.08 | 13.16 | 12.80 | 13.02 | 531,102 | -0.02(-0.15%) |
Jan 05, 2004 | 12.72 | 13.23 | 12.56 | 13.04 | 509,427 | +0.61(+4.89%) |