Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.74 | 11.77 | 11.53 | 11.69 | 3,088,609 | -0.08(-0.65%) |
Mar 30, 2004 | 11.83 | 11.84 | 11.73 | 11.76 | 2,488,788 | -0.08(-0.70%) |
Mar 29, 2004 | 11.70 | 11.91 | 11.70 | 11.85 | 4,080,082 | +0.29(+2.52%) |
Mar 26, 2004 | 11.41 | 11.64 | 11.36 | 11.55 | 2,449,955 | +0.16(+1.40%) |
Mar 25, 2004 | 11.29 | 11.46 | 11.29 | 11.39 | 2,313,100 | +0.14(+1.23%) |
Mar 24, 2004 | 11.24 | 11.33 | 11.13 | 11.26 | 2,339,951 | +0.03(+0.31%) |
Mar 23, 2004 | 11.42 | 11.42 | 11.19 | 11.22 | 3,487,190 | -0.20(-1.76%) |
Mar 22, 2004 | 11.71 | 11.71 | 11.38 | 11.42 | 2,408,667 | -0.28(-2.43%) |
Mar 19, 2004 | 11.67 | 11.85 | 11.67 | 11.71 | 5,747,166 | -0.02(-0.18%) |
Mar 18, 2004 | 11.69 | 11.78 | 11.62 | 11.73 | 3,407,936 | -0.01(-0.12%) |
Mar 17, 2004 | 11.64 | 11.76 | 11.53 | 11.74 | 6,744,702 | +0.10(+0.89%) |
Mar 16, 2004 | 11.49 | 11.69 | 11.40 | 11.64 | 4,538,574 | +0.28(+2.50%) |
Mar 15, 2004 | 11.43 | 11.52 | 11.30 | 11.35 | 3,339,653 | -0.12(-1.09%) |
Mar 12, 2004 | 11.33 | 11.60 | 11.30 | 11.48 | 4,341,232 | +0.29(+2.60%) |
Mar 11, 2004 | 11.30 | 11.37 | 11.15 | 11.19 | 4,452,823 | -0.19(-1.64%) |
Mar 10, 2004 | 11.71 | 12.06 | 11.34 | 11.37 | 3,831,348 | -0.13(-1.14%) |
Mar 09, 2004 | 11.67 | 11.68 | 11.30 | 11.51 | 4,716,282 | -0.16(-1.37%) |
Mar 08, 2004 | 11.78 | 11.83 | 11.66 | 11.67 | 2,225,617 | -0.15(-1.29%) |
Mar 05, 2004 | 11.57 | 11.87 | 11.53 | 11.82 | 5,056,109 | -0.13(-1.10%) |
Mar 04, 2004 | 12.02 | 12.07 | 11.92 | 11.95 | 2,786,605 | -0.05(-0.40%) |
Mar 03, 2004 | 11.92 | 12.11 | 11.92 | 12.00 | 2,750,370 | +0.06(+0.52%) |
Mar 02, 2004 | 12.00 | 12.07 | 11.91 | 11.94 | 2,418,628 | -0.06(-0.46%) |
Mar 01, 2004 | 11.95 | 12.14 | 11.91 | 11.99 | 3,625,777 | +0.08(+0.64%) |
Feb 27, 2004 | 11.43 | 12.05 | 11.43 | 11.91 | 3,747,474 | +0.01(+0.12%) |
Feb 26, 2004 | 11.80 | 11.92 | 11.67 | 11.90 | 4,831,627 | +0.10(+0.82%) |
Feb 25, 2004 | 11.80 | 11.89 | 11.64 | 11.80 | 5,344,687 | +0.01(+0.12%) |
Feb 24, 2004 | 12.08 | 12.09 | 11.74 | 11.79 | 4,333,436 | -0.28(-2.35%) |
Feb 23, 2004 | 12.00 | 12.10 | 11.98 | 12.07 | 3,743,865 | +0.19(+1.57%) |
Feb 20, 2004 | 11.97 | 11.98 | 11.81 | 11.89 | 3,193,848 | -0.08(-0.70%) |
Feb 19, 2004 | 12.14 | 12.19 | 11.95 | 11.97 | 3,620,147 | -0.21(-1.76%) |
Feb 18, 2004 | 12.30 | 12.35 | 11.93 | 12.18 | 6,326,488 | +0.05(+0.40%) |
Feb 17, 2004 | 11.88 | 12.17 | 11.85 | 12.14 | 6,072,990 | +0.43(+3.67%) |
Feb 13, 2004 | 11.69 | 11.77 | 11.63 | 11.71 | 3,102,901 | +0.06(+0.48%) |
Feb 12, 2004 | 11.71 | 11.76 | 11.63 | 11.65 | 3,072,007 | -0.06(-0.47%) |
Feb 11, 2004 | 11.62 | 11.76 | 11.51 | 11.71 | 4,863,386 | +0.03(+0.30%) |
Feb 10, 2004 | 11.73 | 11.73 | 11.49 | 11.67 | 4,502,195 | -0.06(-0.53%) |
Feb 09, 2004 | 12.08 | 12.08 | 11.71 | 11.73 | 5,465,662 | -0.18(-1.51%) |
Feb 06, 2004 | 11.89 | 11.99 | 11.81 | 11.91 | 6,568,149 | +0.03(+0.23%) |
Feb 05, 2004 | 11.53 | 11.89 | 11.53 | 11.89 | 11,731,085 | +0.39(+3.37%) |
Feb 04, 2004 | 11.30 | 11.60 | 11.18 | 11.50 | 9,403,837 | +0.21(+1.84%) |
Feb 03, 2004 | 11.08 | 11.34 | 11.06 | 11.29 | 12,503,418 | +0.31(+2.84%) |
Feb 02, 2004 | 11.07 | 11.07 | 10.91 | 10.98 | 6,612,323 | +0.13(+1.21%) |
Jan 30, 2004 | 11.19 | 11.33 | 10.71 | 10.85 | 14,328,289 | -0.02(-0.19%) |
Jan 29, 2004 | 11.04 | 11.07 | 10.79 | 10.87 | 4,717,726 | -0.16(-1.44%) |
Jan 28, 2004 | 11.03 | 11.09 | 10.94 | 11.03 | 6,210,999 | +0.08(+0.70%) |
Jan 27, 2004 | 10.88 | 10.99 | 10.84 | 10.95 | 6,307,288 | +0.12(+1.15%) |
Jan 26, 2004 | 10.89 | 10.91 | 10.81 | 10.83 | 5,586,925 | -0.03(-0.26%) |
Jan 23, 2004 | 10.97 | 10.97 | 10.85 | 10.85 | 5,214,906 | -0.01(-0.06%) |
Jan 22, 2004 | 10.91 | 10.94 | 10.83 | 10.86 | 4,126,711 | +0.03(+0.32%) |
Jan 21, 2004 | 10.77 | 10.90 | 10.76 | 10.83 | 4,155,727 | +0.12(+1.17%) |
Jan 20, 2004 | 10.67 | 10.76 | 10.65 | 10.70 | 6,581,286 | +0.07(+0.65%) |
Jan 16, 2004 | 10.70 | 10.70 | 10.56 | 10.63 | 6,391,739 | -0.03(-0.33%) |
Jan 15, 2004 | 10.67 | 10.74 | 10.58 | 10.67 | 6,091,323 | +0.03(+0.33%) |
Jan 14, 2004 | 10.52 | 10.65 | 10.52 | 10.63 | 8,044,243 | +0.21(+1.99%) |
Jan 13, 2004 | 10.39 | 10.46 | 10.34 | 10.43 | 3,584,634 | +0.07(+0.67%) |
Jan 12, 2004 | 10.36 | 10.39 | 10.32 | 10.36 | 3,156,603 | -0.02(-0.20%) |
Jan 09, 2004 | 10.58 | 10.60 | 10.39 | 10.38 | 2,435,085 | -0.15(-1.45%) |
Jan 08, 2004 | 10.56 | 10.60 | 10.52 | 10.53 | 2,617,847 | -0.03(-0.33%) |
Jan 07, 2004 | 10.73 | 10.73 | 10.54 | 10.56 | 3,204,531 | -0.14(-1.29%) |
Jan 06, 2004 | 10.69 | 10.76 | 10.65 | 10.70 | 3,132,495 | +0.03(+0.26%) |
Jan 05, 2004 | 10.60 | 10.74 | 10.60 | 10.67 | 4,195,283 | +0.10(+0.92%) |