Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.64 | 10.68 | 10.54 | 10.59 | 141,571 | -0.05(-0.46%) |
Mar 30, 2004 | 10.64 | 10.65 | 10.35 | 10.64 | 366,714 | -0.15(-1.43%) |
Mar 29, 2004 | 10.58 | 10.85 | 10.58 | 10.79 | 101,857 | +0.13(+1.25%) |
Mar 26, 2004 | 10.54 | 10.74 | 10.54 | 10.66 | 50,285 | -0.04(-0.33%) |
Mar 25, 2004 | 10.39 | 10.78 | 10.39 | 10.70 | 184,143 | +0.44(+4.30%) |
Mar 24, 2004 | 10.17 | 10.35 | 10.09 | 10.26 | 407,143 | +0.00(+0.00%) |
Mar 23, 2004 | 10.29 | 10.42 | 10.16 | 10.26 | 236,000 | +0.06(+0.55%) |
Mar 22, 2004 | 10.54 | 10.81 | 9.982 | 10.20 | 315,714 | -0.65(-6.00%) |
Mar 19, 2004 | 10.86 | 10.98 | 10.78 | 10.85 | 33,142 | -0.12(-1.08%) |
Mar 18, 2004 | 10.79 | 11.00 | 10.78 | 10.97 | 47,857 | +0.04(+0.38%) |
Mar 17, 2004 | 10.90 | 10.97 | 10.75 | 10.93 | 110,143 | +0.30(+2.86%) |
Mar 16, 2004 | 10.53 | 10.91 | 10.50 | 10.62 | 448,714 | -0.35(-3.15%) |
Mar 15, 2004 | 11.13 | 11.23 | 10.81 | 10.97 | 209,143 | -0.57(-4.97%) |
Mar 12, 2004 | 11.55 | 11.55 | 11.38 | 11.54 | 96,000 | +0.38(+3.45%) |
Mar 11, 2004 | 11.12 | 11.79 | 11.04 | 11.16 | 358,571 | -0.20(-1.79%) |
Mar 10, 2004 | 11.72 | 11.72 | 11.25 | 11.36 | 146,000 | -0.41(-3.51%) |
Mar 09, 2004 | 12.01 | 12.01 | 11.63 | 11.77 | 264,000 | +0.03(+0.24%) |
Mar 08, 2004 | 11.91 | 11.96 | 11.65 | 11.75 | 298,428 | +0.20(+1.70%) |
Mar 05, 2004 | 11.53 | 12.01 | 11.49 | 11.55 | 734,286 | +0.18(+1.60%) |
Mar 04, 2004 | 11.50 | 11.50 | 11.14 | 11.37 | 51,857 | +0.01(+0.13%) |
Mar 03, 2004 | 11.41 | 11.41 | 10.96 | 11.35 | 216,428 | -0.11(-0.98%) |
Mar 02, 2004 | 11.83 | 11.83 | 11.47 | 11.47 | 163,000 | -0.47(-3.93%) |
Mar 01, 2004 | 11.72 | 12.08 | 11.56 | 11.94 | 371,429 | +0.25(+2.10%) |
Feb 27, 2004 | 11.52 | 11.81 | 11.45 | 11.69 | 160,143 | +0.34(+2.96%) |
Feb 26, 2004 | 11.33 | 11.45 | 11.26 | 11.35 | 146,571 | +0.15(+1.31%) |
Feb 25, 2004 | 11.04 | 11.35 | 10.95 | 11.21 | 333,143 | +0.18(+1.65%) |
Feb 24, 2004 | 10.89 | 11.03 | 10.71 | 11.03 | 191,571 | +0.14(+1.29%) |
Feb 23, 2004 | 10.98 | 11.00 | 10.79 | 10.88 | 214,428 | -0.05(-0.45%) |
Feb 20, 2004 | 10.92 | 11.14 | 10.79 | 10.93 | 252,286 | -0.02(-0.19%) |
Feb 19, 2004 | 10.96 | 11.04 | 10.85 | 10.96 | 142,000 | +0.02(+0.20%) |
Feb 18, 2004 | 11.10 | 11.17 | 10.86 | 10.93 | 136,143 | -0.40(-3.53%) |
Feb 17, 2004 | 11.30 | 11.65 | 11.18 | 11.33 | 138,428 | +0.03(+0.25%) |
Feb 13, 2004 | 11.38 | 11.68 | 11.30 | 11.30 | 270,714 | -0.09(-0.80%) |
Feb 12, 2004 | 11.40 | 11.66 | 11.26 | 11.40 | 392,571 | -0.06(-0.49%) |
Feb 11, 2004 | 11.09 | 11.45 | 11.00 | 11.45 | 158,571 | +0.30(+2.70%) |
Feb 10, 2004 | 11.10 | 11.20 | 10.96 | 11.15 | 97,571 | -0.16(-1.42%) |
Feb 09, 2004 | 11.38 | 11.45 | 11.21 | 11.31 | 126,571 | +0.21(+1.89%) |
Feb 06, 2004 | 10.88 | 11.29 | 10.32 | 11.10 | 323,429 | +0.42(+3.92%) |
Feb 05, 2004 | 10.74 | 10.79 | 10.49 | 10.68 | 126,428 | -0.03(-0.25%) |
Feb 04, 2004 | 10.77 | 10.85 | 10.63 | 10.71 | 75,428 | -0.08(-0.71%) |
Feb 03, 2004 | 10.68 | 10.85 | 10.68 | 10.79 | 55,714 | +0.08(+0.78%) |
Feb 02, 2004 | 10.50 | 10.81 | 10.39 | 10.70 | 339,714 | -0.29(-2.61%) |
Jan 30, 2004 | 10.71 | 11.06 | 10.57 | 10.99 | 207,000 | +0.25(+2.35%) |
Jan 29, 2004 | 10.86 | 10.97 | 10.17 | 10.74 | 308,286 | -0.14(-1.29%) |
Jan 28, 2004 | 10.88 | 11.04 | 10.68 | 10.88 | 895,144 | -0.52(-4.55%) |
Jan 27, 2004 | 11.45 | 11.59 | 11.28 | 11.40 | 481,000 | -0.50(-4.24%) |
Jan 26, 2004 | 11.90 | 12.02 | 11.55 | 11.90 | 176,285 | +0.12(+1.01%) |
Jan 23, 2004 | 11.55 | 11.91 | 11.45 | 11.78 | 327,571 | -0.10(-0.88%) |
Jan 22, 2004 | 12.09 | 12.18 | 11.89 | 11.89 | 609,858 | -0.21(-1.74%) |
Jan 21, 2004 | 11.75 | 12.17 | 11.62 | 12.10 | 291,143 | +0.43(+3.72%) |
Jan 20, 2004 | 11.77 | 11.84 | 11.20 | 11.66 | 610,715 | -0.20(-1.65%) |
Jan 16, 2004 | 12.09 | 12.10 | 11.70 | 11.86 | 299,714 | -0.50(-4.02%) |
Jan 15, 2004 | 12.41 | 12.49 | 11.76 | 12.36 | 295,166 | -0.21(-1.67%) |
Jan 14, 2004 | 12.58 | 12.85 | 12.50 | 12.56 | 231,434 | +0.24(+1.99%) |
Jan 13, 2004 | 12.17 | 12.42 | 12.08 | 12.32 | 476,813 | +0.62(+5.26%) |
Jan 12, 2004 | 11.61 | 11.90 | 11.55 | 11.70 | 181,600 | +0.29(+2.58%) |
Jan 09, 2004 | 11.65 | 11.89 | 11.19 | 11.41 | 403,709 | -0.39(-3.32%) |
Jan 08, 2004 | 11.79 | 11.97 | 11.70 | 11.80 | 504,554 | -0.22(-1.81%) |
Jan 07, 2004 | 11.69 | 12.02 | 11.54 | 12.02 | 1,340,653 | +1.52(+14.47%) |
Jan 06, 2004 | 10.24 | 10.68 | 10.22 | 10.50 | 1,779,145 | +0.26(+2.53%) |
Jan 05, 2004 | 9.982 | 10.28 | 9.982 | 10.24 | 506,715 | +0.20(+1.95%) |