Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.13 | 11.20 | 10.84 | 10.92 | 1,645,663 | -0.29(-2.58%) |
Mar 30, 2004 | 10.94 | 11.23 | 10.92 | 11.21 | 1,784,721 | +0.30(+2.72%) |
Mar 29, 2004 | 10.72 | 10.94 | 10.71 | 10.91 | 1,395,005 | +0.22(+2.10%) |
Mar 26, 2004 | 10.50 | 10.73 | 10.50 | 10.69 | 1,242,662 | +0.18(+1.75%) |
Mar 25, 2004 | 10.44 | 10.62 | 10.40 | 10.51 | 1,183,319 | +0.09(+0.87%) |
Mar 24, 2004 | 10.46 | 10.56 | 10.34 | 10.42 | 1,470,291 | -0.07(-0.68%) |
Mar 23, 2004 | 10.48 | 10.53 | 10.43 | 10.49 | 1,231,147 | +0.09(+0.87%) |
Mar 22, 2004 | 10.50 | 10.50 | 10.35 | 10.40 | 1,573,920 | -0.19(-1.80%) |
Mar 19, 2004 | 10.55 | 10.67 | 10.51 | 10.59 | 2,984,869 | +0.03(+0.32%) |
Mar 18, 2004 | 10.62 | 10.63 | 10.39 | 10.55 | 1,060,204 | -0.07(-0.67%) |
Mar 17, 2004 | 10.32 | 10.65 | 10.30 | 10.62 | 1,776,750 | +0.30(+2.92%) |
Mar 16, 2004 | 10.47 | 10.47 | 10.28 | 10.32 | 3,912,215 | -0.23(-2.21%) |
Mar 15, 2004 | 10.74 | 10.76 | 10.56 | 10.56 | 1,101,833 | -0.18(-1.70%) |
Mar 12, 2004 | 10.62 | 10.81 | 10.60 | 10.74 | 1,651,863 | +0.10(+0.92%) |
Mar 11, 2004 | 10.81 | 10.91 | 10.64 | 10.64 | 1,792,692 | -0.20(-1.82%) |
Mar 10, 2004 | 10.94 | 11.26 | 10.81 | 10.84 | 2,476,467 | -0.11(-0.98%) |
Mar 09, 2004 | 10.77 | 10.95 | 10.66 | 10.95 | 1,336,548 | +0.17(+1.57%) |
Mar 08, 2004 | 10.99 | 11.05 | 10.78 | 10.78 | 1,536,720 | -0.20(-1.79%) |
Mar 05, 2004 | 10.71 | 11.06 | 10.71 | 10.97 | 1,104,490 | +0.25(+2.30%) |
Mar 04, 2004 | 10.55 | 10.82 | 10.48 | 10.73 | 1,791,807 | +0.20(+1.88%) |
Mar 03, 2004 | 10.63 | 10.71 | 10.50 | 10.53 | 1,627,063 | -0.13(-1.22%) |
Mar 02, 2004 | 10.71 | 10.94 | 10.66 | 10.66 | 2,612,867 | -0.05(-0.49%) |
Mar 01, 2004 | 10.56 | 10.80 | 10.56 | 10.71 | 1,720,949 | +0.18(+1.73%) |
Feb 27, 2004 | 10.41 | 10.57 | 10.33 | 10.53 | 1,898,093 | +0.20(+1.97%) |
Feb 26, 2004 | 9.890 | 10.73 | 9.890 | 10.32 | 9,618,896 | +0.43(+4.40%) |
Feb 25, 2004 | 9.766 | 9.890 | 9.766 | 9.890 | 725,402 | +0.12(+1.27%) |
Feb 24, 2004 | 9.806 | 9.851 | 9.736 | 9.766 | 1,049,575 | -0.04(-0.40%) |
Feb 23, 2004 | 9.681 | 9.823 | 9.669 | 9.806 | 2,361,323 | +0.21(+2.19%) |
Feb 20, 2004 | 9.670 | 9.693 | 9.596 | 9.596 | 687,317 | -0.07(-0.70%) |
Feb 19, 2004 | 9.670 | 9.744 | 9.653 | 9.663 | 910,517 | +0.03(+0.34%) |
Feb 18, 2004 | 9.750 | 9.750 | 9.585 | 9.631 | 853,832 | -0.01(-0.07%) |
Feb 17, 2004 | 9.495 | 9.642 | 9.495 | 9.637 | 1,813,064 | +0.26(+2.72%) |
Feb 13, 2004 | 9.580 | 9.642 | 9.360 | 9.382 | 1,758,149 | -0.15(-1.60%) |
Feb 12, 2004 | 9.597 | 9.648 | 9.519 | 9.535 | 1,240,890 | -0.06(-0.65%) |
Feb 11, 2004 | 9.681 | 9.766 | 9.554 | 9.597 | 1,886,579 | -0.06(-0.58%) |
Feb 10, 2004 | 9.766 | 9.777 | 9.637 | 9.653 | 1,721,835 | -0.11(-1.16%) |
Feb 09, 2004 | 9.721 | 9.879 | 9.712 | 9.766 | 1,467,634 | +0.10(+1.05%) |
Feb 06, 2004 | 9.615 | 9.728 | 9.615 | 9.664 | 853,832 | +0.05(+0.52%) |
Feb 05, 2004 | 9.526 | 9.628 | 9.485 | 9.615 | 1,951,236 | +0.09(+0.94%) |
Feb 04, 2004 | 9.681 | 9.681 | 9.473 | 9.526 | 1,664,263 | -0.18(-1.90%) |
Feb 03, 2004 | 9.766 | 9.766 | 9.270 | 9.710 | 4,991,905 | -0.15(-1.49%) |
Feb 02, 2004 | 9.904 | 9.991 | 9.664 | 9.856 | 2,354,238 | -0.01(-0.14%) |
Jan 30, 2004 | 9.596 | 9.907 | 9.557 | 9.870 | 1,311,748 | +0.27(+2.86%) |
Jan 29, 2004 | 9.608 | 9.653 | 9.523 | 9.596 | 1,814,835 | -0.00(-0.02%) |
Jan 28, 2004 | 9.687 | 9.687 | 9.563 | 9.598 | 1,940,607 | -0.08(-0.86%) |
Jan 27, 2004 | 9.653 | 9.800 | 9.581 | 9.681 | 2,186,837 | +0.03(+0.35%) |
Jan 26, 2004 | 9.721 | 9.724 | 9.461 | 9.648 | 1,397,662 | -0.02(-0.19%) |
Jan 23, 2004 | 9.744 | 9.913 | 9.643 | 9.666 | 1,881,264 | -0.13(-1.37%) |
Jan 22, 2004 | 9.365 | 9.811 | 9.360 | 9.800 | 5,586,222 | +0.52(+5.57%) |
Jan 21, 2004 | 9.314 | 9.401 | 9.100 | 9.283 | 2,213,408 | +0.02(+0.27%) |
Jan 20, 2004 | 9.077 | 9.275 | 9.010 | 9.258 | 2,545,553 | +0.26(+2.89%) |
Jan 16, 2004 | 8.524 | 9.314 | 8.524 | 8.998 | 8,007,775 | +0.54(+6.39%) |
Jan 15, 2004 | 8.310 | 8.508 | 8.305 | 8.458 | 1,764,349 | +0.17(+2.00%) |
Jan 14, 2004 | 8.360 | 8.428 | 8.279 | 8.292 | 1,433,977 | -0.06(-0.74%) |
Jan 13, 2004 | 8.465 | 8.468 | 8.333 | 8.354 | 585,459 | -0.11(-1.32%) |
Jan 12, 2004 | 8.519 | 8.522 | 8.436 | 8.465 | 798,031 | -0.04(-0.42%) |
Jan 09, 2004 | 8.410 | 8.575 | 8.410 | 8.502 | 1,511,920 | +0.10(+1.16%) |
Jan 08, 2004 | 8.490 | 8.523 | 8.389 | 8.404 | 1,489,777 | -0.06(-0.75%) |
Jan 07, 2004 | 8.574 | 8.640 | 8.468 | 8.468 | 1,581,006 | -0.09(-1.11%) |
Jan 06, 2004 | 8.819 | 8.891 | 8.547 | 8.563 | 4,350,646 | -0.26(-2.91%) |
Jan 05, 2004 | 8.232 | 8.835 | 8.231 | 8.819 | 4,139,845 | +0.59(+7.15%) |