Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.00 | 11.06 | 10.84 | 10.87 | 298,742 | -0.11(-1.03%) |
Mar 30, 2004 | 10.90 | 11.05 | 10.90 | 10.98 | 176,545 | +0.07(+0.67%) |
Mar 29, 2004 | 10.63 | 10.91 | 10.63 | 10.91 | 244,393 | +0.28(+2.60%) |
Mar 26, 2004 | 10.71 | 10.75 | 10.58 | 10.63 | 202,477 | -0.06(-0.61%) |
Mar 25, 2004 | 10.68 | 10.76 | 10.57 | 10.69 | 204,608 | -0.00(-0.03%) |
Mar 24, 2004 | 10.87 | 10.87 | 10.67 | 10.70 | 223,080 | -0.17(-1.55%) |
Mar 23, 2004 | 10.95 | 11.11 | 10.85 | 10.87 | 178,677 | -0.05(-0.49%) |
Mar 22, 2004 | 10.94 | 11.02 | 10.85 | 10.92 | 215,620 | -0.00(-0.03%) |
Mar 19, 2004 | 10.94 | 11.19 | 10.82 | 10.92 | 165,533 | +0.02(+0.21%) |
Mar 18, 2004 | 11.01 | 11.03 | 10.89 | 10.90 | 87,029 | -0.11(-0.97%) |
Mar 17, 2004 | 10.85 | 11.06 | 10.85 | 11.01 | 163,402 | +0.17(+1.56%) |
Mar 16, 2004 | 10.84 | 10.88 | 10.84 | 10.84 | 232,315 | +0.00(+0.00%) |
Mar 15, 2004 | 10.89 | 10.96 | 10.82 | 10.84 | 326,094 | -0.06(-0.52%) |
Mar 12, 2004 | 10.85 | 10.89 | 10.80 | 10.89 | 342,435 | +0.06(+0.52%) |
Mar 11, 2004 | 11.01 | 11.04 | 10.84 | 10.84 | 176,190 | -0.18(-1.66%) |
Mar 10, 2004 | 11.12 | 11.27 | 10.99 | 11.02 | 110,829 | -0.09(-0.84%) |
Mar 09, 2004 | 11.49 | 11.49 | 11.11 | 11.11 | 184,005 | -0.38(-3.33%) |
Mar 08, 2004 | 11.23 | 11.50 | 11.20 | 11.50 | 184,716 | +0.26(+2.36%) |
Mar 05, 2004 | 11.32 | 11.40 | 11.22 | 11.23 | 118,644 | -0.10(-0.89%) |
Mar 04, 2004 | 11.23 | 11.33 | 11.13 | 11.33 | 445,449 | +0.12(+1.03%) |
Mar 03, 2004 | 11.32 | 11.32 | 11.14 | 11.22 | 139,247 | -0.08(-0.75%) |
Mar 02, 2004 | 11.37 | 11.42 | 11.29 | 11.30 | 102,304 | -0.09(-0.77%) |
Mar 01, 2004 | 11.26 | 11.39 | 11.24 | 11.39 | 80,635 | +0.13(+1.15%) |
Feb 27, 2004 | 11.16 | 11.28 | 11.16 | 11.26 | 313,306 | +0.07(+0.63%) |
Feb 26, 2004 | 11.18 | 11.22 | 11.14 | 11.19 | 380,799 | -0.01(-0.13%) |
Feb 25, 2004 | 11.17 | 11.23 | 11.13 | 11.20 | 209,936 | +0.02(+0.15%) |
Feb 24, 2004 | 11.00 | 11.19 | 10.98 | 11.19 | 211,002 | +0.20(+1.85%) |
Feb 23, 2004 | 11.02 | 11.04 | 10.98 | 10.98 | 223,080 | -0.01(-0.13%) |
Feb 20, 2004 | 11.03 | 11.05 | 10.98 | 11.00 | 250,432 | -0.03(-0.28%) |
Feb 19, 2004 | 11.15 | 11.15 | 11.03 | 11.03 | 180,453 | -0.10(-0.89%) |
Feb 18, 2004 | 11.02 | 11.20 | 10.98 | 11.13 | 104,435 | +0.13(+1.15%) |
Feb 17, 2004 | 11.04 | 11.17 | 11.00 | 11.00 | 193,596 | +0.00(+0.03%) |
Feb 13, 2004 | 11.12 | 11.24 | 11.00 | 11.00 | 157,363 | -0.12(-1.04%) |
Feb 12, 2004 | 11.35 | 11.36 | 11.11 | 11.11 | 71,044 | -0.26(-2.28%) |
Feb 11, 2004 | 11.44 | 11.44 | 11.30 | 11.37 | 87,740 | -0.07(-0.62%) |
Feb 10, 2004 | 11.05 | 11.44 | 11.05 | 11.44 | 161,271 | +0.35(+3.17%) |
Feb 09, 2004 | 11.15 | 11.21 | 11.08 | 11.09 | 111,540 | -0.02(-0.20%) |
Feb 06, 2004 | 11.02 | 11.19 | 10.98 | 11.11 | 112,960 | +0.12(+1.13%) |
Feb 05, 2004 | 10.97 | 11.05 | 10.96 | 10.99 | 168,020 | +0.00(+0.00%) |
Feb 04, 2004 | 11.27 | 11.29 | 10.99 | 10.99 | 331,778 | -0.28(-2.47%) |
Feb 03, 2004 | 11.38 | 11.39 | 11.27 | 11.27 | 155,587 | -0.10(-0.89%) |
Feb 02, 2004 | 11.44 | 11.46 | 11.30 | 11.37 | 174,414 | -0.07(-0.62%) |
Jan 30, 2004 | 11.47 | 11.50 | 11.34 | 11.44 | 205,674 | -0.03(-0.27%) |
Jan 29, 2004 | 11.44 | 11.57 | 11.39 | 11.47 | 278,850 | +0.05(+0.39%) |
Jan 28, 2004 | 11.57 | 11.67 | 11.42 | 11.43 | 261,089 | -0.19(-1.60%) |
Jan 27, 2004 | 11.44 | 11.61 | 11.39 | 11.61 | 275,653 | +0.13(+1.10%) |
Jan 26, 2004 | 11.53 | 11.55 | 11.47 | 11.49 | 408,151 | -0.06(-0.49%) |
Jan 23, 2004 | 11.29 | 11.64 | 11.29 | 11.54 | 573,330 | +0.32(+2.89%) |
Jan 22, 2004 | 10.80 | 11.32 | 10.80 | 11.22 | 636,559 | +0.49(+4.59%) |
Jan 21, 2004 | 10.61 | 10.73 | 10.60 | 10.73 | 165,533 | +0.09(+0.87%) |
Jan 20, 2004 | 10.63 | 10.71 | 10.56 | 10.63 | 602,813 | +0.03(+0.32%) |
Jan 16, 2004 | 10.60 | 10.69 | 10.57 | 10.60 | 215,620 | +0.06(+0.53%) |
Jan 15, 2004 | 10.67 | 10.70 | 10.53 | 10.54 | 175,835 | -0.08(-0.79%) |
Jan 14, 2004 | 10.44 | 10.65 | 10.44 | 10.63 | 290,217 | +0.13(+1.21%) |
Jan 13, 2004 | 10.32 | 10.50 | 10.27 | 10.50 | 236,578 | +0.20(+1.91%) |
Jan 12, 2004 | 10.22 | 10.35 | 10.22 | 10.30 | 217,396 | +0.12(+1.19%) |
Jan 09, 2004 | 10.22 | 10.34 | 10.19 | 10.18 | 456,106 | +0.02(+0.22%) |
Jan 08, 2004 | 10.40 | 10.42 | 10.15 | 10.16 | 513,652 | -0.17(-1.64%) |
Jan 07, 2004 | 10.61 | 10.61 | 10.33 | 10.33 | 398,915 | -0.40(-3.70%) |
Jan 06, 2004 | 10.82 | 10.89 | 10.73 | 10.73 | 164,468 | -0.06(-0.60%) |
Jan 05, 2004 | 10.63 | 10.81 | 10.63 | 10.79 | 260,023 | +0.22(+2.08%) |