Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.49 | 12.49 | 12.41 | 12.48 | 114,522 | +0.04(+0.30%) |
Mar 30, 2004 | 12.39 | 12.45 | 12.36 | 12.44 | 99,009 | +0.06(+0.50%) |
Mar 29, 2004 | 12.34 | 12.43 | 12.33 | 12.38 | 46,538 | +0.11(+0.89%) |
Mar 26, 2004 | 12.24 | 12.32 | 12.22 | 12.27 | 619,605 | +0.05(+0.43%) |
Mar 25, 2004 | 12.10 | 12.25 | 12.08 | 12.22 | 237,713 | +0.23(+1.94%) |
Mar 24, 2004 | 11.98 | 12.08 | 11.94 | 11.99 | 178,399 | -0.01(-0.11%) |
Mar 23, 2004 | 12.04 | 12.08 | 11.96 | 12.00 | 84,408 | -0.03(-0.24%) |
Mar 22, 2004 | 12.11 | 12.11 | 11.96 | 12.03 | 379,611 | -0.16(-1.35%) |
Mar 19, 2004 | 12.27 | 12.29 | 12.16 | 12.19 | 39,238 | -0.08(-0.64%) |
Mar 18, 2004 | 12.25 | 12.30 | 12.15 | 12.27 | 75,739 | +0.00(+0.00%) |
Mar 17, 2004 | 12.18 | 12.28 | 12.18 | 12.27 | 79,846 | +0.14(+1.16%) |
Mar 16, 2004 | 12.19 | 12.19 | 12.04 | 12.13 | 163,342 | +0.04(+0.34%) |
Mar 15, 2004 | 12.22 | 12.25 | 12.07 | 12.09 | 531,090 | -0.19(-1.57%) |
Mar 12, 2004 | 12.21 | 12.28 | 12.17 | 12.28 | 102,659 | +0.15(+1.23%) |
Mar 11, 2004 | 12.16 | 12.31 | 12.09 | 12.14 | 226,306 | -0.12(-0.95%) |
Mar 10, 2004 | 12.50 | 12.50 | 12.25 | 12.25 | 541,584 | -0.23(-1.88%) |
Mar 09, 2004 | 12.58 | 12.58 | 12.44 | 12.49 | 72,545 | -0.09(-0.75%) |
Mar 08, 2004 | 12.71 | 12.73 | 12.58 | 12.58 | 612,305 | -0.11(-0.90%) |
Mar 05, 2004 | 12.61 | 12.76 | 12.58 | 12.69 | 65,701 | +0.05(+0.38%) |
Mar 04, 2004 | 12.60 | 12.69 | 12.58 | 12.65 | 121,822 | +0.05(+0.44%) |
Mar 03, 2004 | 12.56 | 12.61 | 12.47 | 12.59 | 110,872 | +0.01(+0.09%) |
Mar 02, 2004 | 12.63 | 12.66 | 12.52 | 12.58 | 1,951,439 | -0.06(-0.50%) |
Mar 01, 2004 | 12.51 | 12.65 | 12.51 | 12.64 | 112,240 | +0.15(+1.21%) |
Feb 27, 2004 | 12.47 | 12.56 | 12.44 | 12.49 | 47,907 | +0.04(+0.33%) |
Feb 26, 2004 | 12.41 | 12.48 | 12.36 | 12.45 | 48,820 | +0.05(+0.39%) |
Feb 25, 2004 | 12.30 | 12.41 | 12.28 | 12.40 | 100,834 | +0.11(+0.87%) |
Feb 24, 2004 | 12.27 | 12.36 | 12.23 | 12.30 | 141,897 | -0.01(-0.07%) |
Feb 23, 2004 | 12.44 | 12.44 | 12.27 | 12.30 | 89,427 | -0.10(-0.79%) |
Feb 20, 2004 | 12.45 | 12.45 | 12.30 | 12.40 | 153,760 | +0.01(+0.11%) |
Feb 19, 2004 | 12.53 | 12.55 | 12.39 | 12.39 | 95,815 | -0.03(-0.26%) |
Feb 18, 2004 | 12.50 | 12.50 | 12.39 | 12.42 | 215,356 | -0.06(-0.51%) |
Feb 17, 2004 | 12.45 | 12.51 | 12.43 | 12.49 | 123,191 | +0.13(+1.08%) |
Feb 13, 2004 | 12.49 | 12.49 | 12.30 | 12.35 | 93,077 | -0.12(-0.98%) |
Feb 12, 2004 | 12.54 | 12.55 | 12.43 | 12.48 | 140,072 | -0.07(-0.54%) |
Feb 11, 2004 | 12.46 | 12.56 | 12.41 | 12.54 | 177,942 | +0.14(+1.17%) |
Feb 10, 2004 | 12.33 | 12.42 | 12.32 | 12.40 | 72,545 | +0.09(+0.75%) |
Feb 09, 2004 | 12.34 | 12.38 | 12.29 | 12.31 | 89,883 | +0.01(+0.05%) |
Feb 06, 2004 | 12.13 | 12.31 | 12.11 | 12.30 | 532,915 | +0.18(+1.52%) |
Feb 05, 2004 | 12.08 | 12.16 | 12.08 | 12.12 | 73,458 | +0.08(+0.69%) |
Feb 04, 2004 | 12.03 | 12.13 | 12.00 | 12.03 | 54,295 | -0.05(-0.38%) |
Feb 03, 2004 | 12.13 | 12.16 | 12.07 | 12.08 | 50,645 | -0.04(-0.36%) |
Feb 02, 2004 | 12.16 | 12.23 | 12.05 | 12.12 | 116,347 | +0.03(+0.27%) |
Jan 30, 2004 | 12.13 | 12.18 | 12.06 | 12.09 | 95,359 | -0.07(-0.58%) |
Jan 29, 2004 | 12.19 | 12.19 | 12.03 | 12.16 | 618,237 | +0.11(+0.87%) |
Jan 28, 2004 | 12.36 | 12.38 | 12.05 | 12.05 | 321,665 | -0.32(-2.62%) |
Jan 27, 2004 | 12.47 | 12.49 | 12.36 | 12.38 | 142,810 | -0.09(-0.74%) |
Jan 26, 2004 | 12.46 | 12.47 | 12.34 | 12.47 | 378,698 | +0.10(+0.82%) |
Jan 23, 2004 | 12.46 | 12.49 | 12.37 | 12.37 | 220,831 | -0.04(-0.28%) |
Jan 22, 2004 | 12.38 | 12.46 | 12.38 | 12.41 | 184,330 | +0.02(+0.16%) |
Jan 21, 2004 | 12.24 | 12.39 | 12.19 | 12.39 | 92,165 | +0.19(+1.55%) |
Jan 20, 2004 | 12.30 | 12.30 | 12.16 | 12.20 | 168,817 | -0.08(-0.68%) |
Jan 16, 2004 | 12.33 | 12.33 | 12.24 | 12.28 | 97,184 | -0.00(-0.04%) |
Jan 15, 2004 | 12.22 | 12.34 | 12.13 | 12.28 | 330,791 | +0.06(+0.52%) |
Jan 14, 2004 | 12.16 | 12.26 | 12.16 | 12.22 | 102,203 | +0.07(+0.58%) |
Jan 13, 2004 | 12.22 | 12.22 | 12.09 | 12.15 | 117,259 | -0.01(-0.11%) |
Jan 12, 2004 | 12.15 | 12.20 | 12.09 | 12.16 | 128,666 | -0.03(-0.22%) |
Jan 09, 2004 | 12.20 | 12.26 | 12.16 | 12.19 | 254,138 | -0.03(-0.23%) |
Jan 08, 2004 | 12.30 | 12.34 | 12.21 | 12.22 | 178,399 | -0.03(-0.27%) |
Jan 07, 2004 | 12.23 | 12.25 | 12.13 | 12.25 | 297,483 | +0.00(+0.04%) |
Jan 06, 2004 | 12.13 | 12.25 | 12.13 | 12.25 | 92,621 | +0.09(+0.72%) |
Jan 05, 2004 | 12.05 | 12.19 | 12.03 | 12.16 | 215,356 | +0.11(+0.87%) |