Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.85 | 11.08 | 10.61 | 11.06 | 239,903 | +0.17(+1.57%) |
Mar 30, 2004 | 10.67 | 10.90 | 10.62 | 10.89 | 139,721 | +0.28(+2.63%) |
Mar 29, 2004 | 10.17 | 10.62 | 10.13 | 10.61 | 349,859 | +0.48(+4.71%) |
Mar 26, 2004 | 10.49 | 10.63 | 9.949 | 10.13 | 442,933 | -0.36(-3.43%) |
Mar 25, 2004 | 10.81 | 10.81 | 10.22 | 10.49 | 366,742 | -0.32(-3.00%) |
Mar 24, 2004 | 10.67 | 10.95 | 10.60 | 10.81 | 145,164 | +0.10(+0.92%) |
Mar 23, 2004 | 10.65 | 10.81 | 10.36 | 10.71 | 168,154 | +0.15(+1.45%) |
Mar 22, 2004 | 11.00 | 11.02 | 10.47 | 10.56 | 145,164 | -0.34(-3.14%) |
Mar 19, 2004 | 11.34 | 11.34 | 10.89 | 10.90 | 119,507 | -0.28(-2.50%) |
Mar 18, 2004 | 11.19 | 11.39 | 11.04 | 11.18 | 93,073 | -0.01(-0.08%) |
Mar 17, 2004 | 11.07 | 11.50 | 11.03 | 11.19 | 298,658 | +0.73(+6.97%) |
Mar 16, 2004 | 10.39 | 10.62 | 10.13 | 10.46 | 200,031 | +0.14(+1.40%) |
Mar 15, 2004 | 11.12 | 11.16 | 10.30 | 10.32 | 199,142 | -0.71(-6.45%) |
Mar 12, 2004 | 10.85 | 11.03 | 10.73 | 11.03 | 143,053 | +0.14(+1.32%) |
Mar 11, 2004 | 10.86 | 11.28 | 10.71 | 10.89 | 148,718 | +0.21(+1.94%) |
Mar 10, 2004 | 11.27 | 11.52 | 10.68 | 10.68 | 166,155 | -0.48(-4.28%) |
Mar 09, 2004 | 11.48 | 11.52 | 11.16 | 11.16 | 252,676 | -0.15(-1.35%) |
Mar 08, 2004 | 11.68 | 11.68 | 11.30 | 11.31 | 109,955 | -0.17(-1.49%) |
Mar 05, 2004 | 11.36 | 11.70 | 11.36 | 11.48 | 125,949 | +0.03(+0.24%) |
Mar 04, 2004 | 11.52 | 11.61 | 11.39 | 11.45 | 236,238 | +0.10(+0.87%) |
Mar 03, 2004 | 11.52 | 11.64 | 11.15 | 11.35 | 182,704 | -0.15(-1.33%) |
Mar 02, 2004 | 11.79 | 11.80 | 11.50 | 11.51 | 70,416 | -0.28(-2.37%) |
Mar 01, 2004 | 11.72 | 11.80 | 11.59 | 11.79 | 168,821 | +0.15(+1.32%) |
Feb 27, 2004 | 11.61 | 11.66 | 11.34 | 11.63 | 161,379 | +0.02(+0.16%) |
Feb 26, 2004 | 11.55 | 11.66 | 11.39 | 11.61 | 125,061 | -0.03(-0.23%) |
Feb 25, 2004 | 11.07 | 11.65 | 11.07 | 11.64 | 119,951 | +0.49(+4.36%) |
Feb 24, 2004 | 11.34 | 11.52 | 11.08 | 11.16 | 227,353 | -0.11(-0.96%) |
Feb 23, 2004 | 11.44 | 11.52 | 10.98 | 11.26 | 230,463 | -0.23(-2.04%) |
Feb 20, 2004 | 11.86 | 11.86 | 11.28 | 11.50 | 147,607 | -0.14(-1.24%) |
Feb 19, 2004 | 12.11 | 12.15 | 11.64 | 11.64 | 100,071 | -0.31(-2.56%) |
Feb 18, 2004 | 12.11 | 12.15 | 11.87 | 11.95 | 133,613 | -0.16(-1.34%) |
Feb 17, 2004 | 11.70 | 12.13 | 11.70 | 12.11 | 274,445 | +0.44(+3.78%) |
Feb 13, 2004 | 11.98 | 11.98 | 11.49 | 11.67 | 112,177 | -0.27(-2.26%) |
Feb 12, 2004 | 12.04 | 12.15 | 11.89 | 11.94 | 105,291 | -0.12(-0.97%) |
Feb 11, 2004 | 12.04 | 12.09 | 12.01 | 12.06 | 275,778 | +0.02(+0.15%) |
Feb 10, 2004 | 11.77 | 12.05 | 11.77 | 12.04 | 306,988 | +0.36(+3.08%) |
Feb 09, 2004 | 11.52 | 11.90 | 11.43 | 11.68 | 275,223 | -0.19(-1.59%) |
Feb 06, 2004 | 11.76 | 11.92 | 11.66 | 11.87 | 325,536 | +0.13(+1.15%) |
Feb 05, 2004 | 11.84 | 11.93 | 11.66 | 11.73 | 482,029 | +0.12(+1.01%) |
Feb 04, 2004 | 11.75 | 12.01 | 11.52 | 11.61 | 322,870 | -0.06(-0.54%) |
Feb 03, 2004 | 11.70 | 11.88 | 11.61 | 11.68 | 463,370 | -0.08(-0.69%) |
Feb 02, 2004 | 11.73 | 12.07 | 11.61 | 11.76 | 412,612 | -0.26(-2.17%) |
Jan 30, 2004 | 12.33 | 12.33 | 11.93 | 12.02 | 387,067 | -0.22(-1.77%) |
Jan 29, 2004 | 12.83 | 12.83 | 11.93 | 12.24 | 1,071,904 | -0.64(-4.97%) |
Jan 28, 2004 | 13.55 | 13.55 | 12.83 | 12.88 | 308,876 | -0.53(-3.96%) |
Jan 27, 2004 | 13.73 | 13.92 | 13.39 | 13.41 | 371,851 | -0.01(-0.07%) |
Jan 26, 2004 | 13.98 | 14.01 | 13.33 | 13.42 | 357,634 | -0.39(-2.80%) |
Jan 23, 2004 | 14.14 | 14.32 | 13.64 | 13.80 | 393,842 | -0.14(-0.97%) |
Jan 22, 2004 | 14.05 | 14.14 | 13.87 | 13.94 | 425,163 | -0.02(-0.13%) |
Jan 21, 2004 | 14.40 | 14.40 | 13.94 | 13.96 | 440,712 | -0.25(-1.77%) |
Jan 20, 2004 | 13.96 | 14.21 | 13.87 | 14.21 | 375,516 | +0.23(+1.68%) |
Jan 16, 2004 | 14.05 | 14.23 | 13.87 | 13.97 | 402,727 | +0.15(+1.11%) |
Jan 15, 2004 | 14.27 | 14.35 | 13.81 | 13.82 | 645,297 | -0.23(-1.60%) |
Jan 14, 2004 | 14.32 | 14.34 | 14.03 | 14.05 | 464,147 | -0.04(-0.32%) |
Jan 13, 2004 | 14.23 | 14.40 | 13.98 | 14.09 | 443,711 | +0.00(+0.00%) |
Jan 12, 2004 | 14.18 | 14.27 | 13.67 | 14.09 | 370,296 | +0.42(+3.10%) |
Jan 09, 2004 | 14.45 | 14.45 | 13.55 | 13.67 | 452,374 | -0.71(-4.95%) |
Jan 08, 2004 | 14.59 | 14.68 | 14.34 | 14.38 | 547,114 | -0.07(-0.50%) |
Jan 07, 2004 | 14.79 | 14.94 | 14.41 | 14.45 | 423,608 | -0.12(-0.80%) |
Jan 06, 2004 | 14.95 | 14.96 | 14.55 | 14.57 | 338,531 | +0.02(+0.12%) |
Jan 05, 2004 | 14.77 | 14.77 | 14.45 | 14.55 | 687,724 | +0.77(+5.62%) |