Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.08 | 12.26 | 12.03 | 12.26 | 1,406,938 | +0.17(+1.43%) |
Mar 30, 2004 | 11.93 | 12.10 | 11.86 | 12.08 | 1,127,307 | +0.16(+1.32%) |
Mar 29, 2004 | 12.00 | 12.00 | 11.86 | 11.93 | 1,230,717 | -0.07(-0.59%) |
Mar 26, 2004 | 11.81 | 12.05 | 11.81 | 12.00 | 1,600,158 | +0.20(+1.69%) |
Mar 25, 2004 | 11.89 | 11.89 | 11.69 | 11.80 | 1,499,865 | -0.10(-0.86%) |
Mar 24, 2004 | 11.97 | 12.05 | 11.86 | 11.90 | 1,627,640 | -0.07(-0.56%) |
Mar 23, 2004 | 11.93 | 12.04 | 11.91 | 11.97 | 1,204,652 | +0.06(+0.52%) |
Mar 22, 2004 | 11.96 | 11.96 | 11.80 | 11.91 | 1,115,691 | -0.05(-0.44%) |
Mar 19, 2004 | 11.80 | 12.00 | 11.77 | 11.96 | 1,000,382 | +0.22(+1.83%) |
Mar 18, 2004 | 11.79 | 11.82 | 11.59 | 11.74 | 960,718 | -0.09(-0.73%) |
Mar 17, 2004 | 11.78 | 11.86 | 11.78 | 11.83 | 771,181 | +0.07(+0.63%) |
Mar 16, 2004 | 11.75 | 11.82 | 11.74 | 11.76 | 879,974 | +0.00(+0.02%) |
Mar 15, 2004 | 11.88 | 11.94 | 11.71 | 11.75 | 1,253,948 | -0.14(-1.17%) |
Mar 12, 2004 | 11.74 | 11.89 | 11.66 | 11.89 | 1,868,457 | +0.15(+1.31%) |
Mar 11, 2004 | 11.56 | 11.80 | 11.53 | 11.74 | 2,159,421 | +0.18(+1.54%) |
Mar 10, 2004 | 11.56 | 11.65 | 11.47 | 11.56 | 1,537,829 | +0.01(+0.11%) |
Mar 09, 2004 | 11.67 | 11.68 | 11.48 | 11.55 | 2,140,155 | -0.11(-0.92%) |
Mar 08, 2004 | 11.67 | 11.75 | 11.63 | 11.66 | 1,542,929 | -0.03(-0.27%) |
Mar 05, 2004 | 11.69 | 11.86 | 11.67 | 11.69 | 1,361,041 | -0.05(-0.41%) |
Mar 04, 2004 | 11.75 | 11.76 | 11.69 | 11.74 | 1,243,182 | -0.05(-0.40%) |
Mar 03, 2004 | 11.66 | 11.78 | 11.66 | 11.78 | 2,700,834 | -0.09(-0.74%) |
Mar 02, 2004 | 12.11 | 12.12 | 11.85 | 11.87 | 2,044,678 | -0.19(-1.59%) |
Mar 01, 2004 | 11.94 | 12.09 | 11.91 | 12.06 | 1,054,778 | +0.10(+0.86%) |
Feb 27, 2004 | 11.74 | 12.02 | 11.74 | 11.96 | 1,814,627 | +0.22(+1.89%) |
Feb 26, 2004 | 11.65 | 11.74 | 11.63 | 11.74 | 691,570 | +0.07(+0.56%) |
Feb 25, 2004 | 11.68 | 11.69 | 11.61 | 11.67 | 1,115,124 | -0.04(-0.35%) |
Feb 24, 2004 | 11.69 | 11.74 | 11.62 | 11.71 | 1,246,582 | +0.02(+0.20%) |
Feb 23, 2004 | 11.58 | 11.71 | 11.54 | 11.69 | 1,437,253 | +0.11(+0.96%) |
Feb 20, 2004 | 11.40 | 11.62 | 11.40 | 11.58 | 1,848,908 | +0.16(+1.39%) |
Feb 19, 2004 | 11.51 | 11.54 | 11.42 | 11.42 | 778,830 | -0.02(-0.19%) |
Feb 18, 2004 | 11.37 | 11.47 | 11.36 | 11.44 | 1,047,979 | +0.03(+0.25%) |
Feb 17, 2004 | 11.29 | 11.48 | 11.29 | 11.41 | 1,709,518 | +0.06(+0.51%) |
Feb 13, 2004 | 11.46 | 11.46 | 11.28 | 11.36 | 1,296,162 | -0.12(-1.06%) |
Feb 12, 2004 | 11.51 | 11.58 | 11.48 | 11.48 | 1,564,461 | -0.04(-0.32%) |
Feb 11, 2004 | 11.47 | 11.55 | 11.39 | 11.52 | 1,519,414 | +0.09(+0.82%) |
Feb 10, 2004 | 11.17 | 11.51 | 11.13 | 11.42 | 2,767,413 | +0.26(+2.34%) |
Feb 09, 2004 | 10.90 | 11.30 | 10.90 | 11.16 | 2,429,419 | +0.17(+1.53%) |
Feb 06, 2004 | 10.81 | 11.05 | 10.81 | 10.99 | 2,832,292 | +0.14(+1.28%) |
Feb 05, 2004 | 10.55 | 11.06 | 10.05 | 10.85 | 14,080,434 | +0.98(+9.98%) |
Feb 04, 2004 | 9.918 | 9.978 | 9.851 | 9.869 | 2,152,621 | -0.09(-0.87%) |
Feb 03, 2004 | 10.02 | 10.02 | 9.927 | 9.955 | 3,537,178 | -0.05(-0.51%) |
Feb 02, 2004 | 9.998 | 10.04 | 9.954 | 10.01 | 808,295 | +0.03(+0.28%) |
Jan 30, 2004 | 9.950 | 10.00 | 9.876 | 9.978 | 1,689,969 | -0.10(-0.95%) |
Jan 29, 2004 | 10.05 | 10.09 | 10.02 | 10.07 | 1,457,368 | +0.10(+1.03%) |
Jan 28, 2004 | 9.901 | 10.02 | 9.879 | 9.971 | 1,878,373 | +0.05(+0.55%) |
Jan 27, 2004 | 9.865 | 9.945 | 9.797 | 9.917 | 674,287 | +0.07(+0.70%) |
Jan 26, 2004 | 9.839 | 9.874 | 9.768 | 9.848 | 734,350 | +0.02(+0.18%) |
Jan 23, 2004 | 9.839 | 9.846 | 9.791 | 9.830 | 1,227,317 | -0.01(-0.13%) |
Jan 22, 2004 | 9.768 | 9.849 | 9.754 | 9.842 | 911,421 | +0.05(+0.49%) |
Jan 21, 2004 | 9.772 | 9.821 | 9.751 | 9.795 | 706,019 | +0.03(+0.33%) |
Jan 20, 2004 | 9.659 | 9.774 | 9.613 | 9.763 | 2,621,223 | +0.15(+1.54%) |
Jan 16, 2004 | 9.618 | 9.645 | 9.594 | 9.615 | 1,071,211 | -0.00(-0.02%) |
Jan 15, 2004 | 9.590 | 9.652 | 9.574 | 9.617 | 1,073,194 | +0.03(+0.28%) |
Jan 14, 2004 | 9.609 | 9.611 | 9.525 | 9.590 | 1,196,152 | -0.03(-0.28%) |
Jan 13, 2004 | 9.636 | 9.661 | 9.597 | 9.617 | 931,537 | -0.02(-0.22%) |
Jan 12, 2004 | 9.555 | 9.661 | 9.527 | 9.638 | 1,123,057 | +0.13(+1.34%) |
Jan 09, 2004 | 9.491 | 9.564 | 9.491 | 9.511 | 717,634 | -0.02(-0.17%) |
Jan 08, 2004 | 9.662 | 9.662 | 9.512 | 9.527 | 1,376,907 | -0.11(-1.10%) |
Jan 07, 2004 | 9.775 | 9.775 | 9.622 | 9.632 | 1,855,708 | -0.17(-1.71%) |
Jan 06, 2004 | 9.934 | 9.934 | 9.786 | 9.800 | 1,177,737 | -0.13(-1.35%) |
Jan 05, 2004 | 9.857 | 9.938 | 9.857 | 9.934 | 717,351 | +0.10(+0.99%) |