Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.09 | 12.73 | 12.09 | 12.71 | 908,120 | +0.65(+5.37%) |
Mar 30, 2004 | 12.37 | 12.38 | 12.06 | 12.07 | 903,724 | -0.11(-0.91%) |
Mar 29, 2004 | 11.99 | 12.40 | 11.99 | 12.18 | 1,301,931 | +0.41(+3.44%) |
Mar 26, 2004 | 11.75 | 11.94 | 11.66 | 11.77 | 737,201 | -0.13(-1.06%) |
Mar 25, 2004 | 11.02 | 11.94 | 10.94 | 11.90 | 1,777,195 | +1.01(+9.28%) |
Mar 24, 2004 | 11.22 | 11.22 | 10.84 | 10.89 | 710,567 | -0.23(-2.07%) |
Mar 23, 2004 | 11.17 | 11.31 | 11.08 | 11.12 | 560,852 | +0.08(+0.74%) |
Mar 22, 2004 | 11.23 | 11.23 | 10.95 | 11.04 | 797,966 | -0.29(-2.57%) |
Mar 19, 2004 | 11.31 | 11.38 | 11.16 | 11.33 | 418,376 | +0.21(+1.88%) |
Mar 18, 2004 | 11.22 | 11.31 | 11.10 | 11.12 | 397,431 | -0.01(-0.11%) |
Mar 17, 2004 | 10.87 | 11.17 | 10.87 | 11.13 | 529,822 | +0.33(+3.02%) |
Mar 16, 2004 | 10.49 | 10.86 | 10.46 | 10.81 | 715,997 | +0.49(+4.79%) |
Mar 15, 2004 | 10.53 | 10.54 | 10.25 | 10.31 | 528,012 | -0.28(-2.60%) |
Mar 12, 2004 | 10.73 | 10.73 | 10.44 | 10.59 | 505,258 | -0.08(-0.73%) |
Mar 11, 2004 | 10.55 | 10.84 | 10.55 | 10.66 | 832,098 | +0.07(+0.64%) |
Mar 10, 2004 | 11.28 | 11.40 | 10.60 | 10.60 | 948,457 | -0.68(-6.04%) |
Mar 09, 2004 | 11.13 | 11.46 | 11.13 | 11.28 | 790,209 | +0.34(+3.12%) |
Mar 08, 2004 | 11.06 | 11.17 | 10.93 | 10.94 | 293,484 | -0.01(-0.13%) |
Mar 05, 2004 | 10.96 | 11.13 | 10.77 | 10.95 | 656,008 | -0.11(-1.00%) |
Mar 04, 2004 | 10.65 | 11.20 | 10.65 | 11.06 | 1,248,923 | +0.42(+3.99%) |
Mar 03, 2004 | 10.54 | 10.70 | 10.54 | 10.64 | 480,693 | +0.01(+0.10%) |
Mar 02, 2004 | 10.65 | 10.82 | 10.55 | 10.63 | 772,626 | -0.01(-0.11%) |
Mar 01, 2004 | 10.44 | 10.75 | 10.44 | 10.64 | 839,080 | +0.27(+2.58%) |
Feb 27, 2004 | 10.15 | 10.38 | 10.13 | 10.37 | 538,614 | +0.31(+3.12%) |
Feb 26, 2004 | 9.938 | 10.06 | 9.910 | 10.06 | 557,231 | +0.12(+1.18%) |
Feb 25, 2004 | 10.13 | 10.14 | 9.928 | 9.938 | 370,022 | -0.09(-0.89%) |
Feb 24, 2004 | 9.871 | 10.06 | 9.764 | 10.03 | 834,425 | +0.01(+0.12%) |
Feb 23, 2004 | 10.06 | 10.19 | 9.834 | 10.02 | 635,839 | -0.14(-1.39%) |
Feb 20, 2004 | 10.44 | 10.44 | 10.15 | 10.16 | 692,467 | -0.29(-2.73%) |
Feb 19, 2004 | 10.19 | 10.47 | 10.19 | 10.44 | 827,444 | +0.27(+2.66%) |
Feb 18, 2004 | 10.55 | 10.55 | 10.10 | 10.17 | 1,030,685 | -0.38(-3.62%) |
Feb 17, 2004 | 10.25 | 10.56 | 10.24 | 10.55 | 1,147,044 | +0.68(+6.91%) |
Feb 13, 2004 | 10.02 | 10.06 | 9.836 | 9.871 | 378,297 | -0.18(-1.81%) |
Feb 12, 2004 | 9.987 | 10.19 | 9.925 | 10.05 | 683,417 | +0.02(+0.15%) |
Feb 11, 2004 | 9.775 | 10.04 | 9.751 | 10.04 | 366,402 | +0.27(+2.77%) |
Feb 10, 2004 | 10.10 | 10.10 | 9.701 | 9.767 | 800,035 | -0.29(-2.87%) |
Feb 09, 2004 | 9.620 | 10.13 | 9.605 | 10.06 | 1,037,666 | +0.48(+5.05%) |
Feb 06, 2004 | 9.306 | 9.702 | 9.282 | 9.572 | 937,339 | +0.27(+2.86%) |
Feb 05, 2004 | 9.427 | 9.494 | 9.306 | 9.306 | 542,751 | -0.08(-0.90%) |
Feb 04, 2004 | 9.620 | 9.620 | 9.340 | 9.390 | 761,507 | -0.23(-2.39%) |
Feb 03, 2004 | 9.485 | 9.717 | 9.485 | 9.620 | 535,770 | +0.15(+1.53%) |
Feb 02, 2004 | 9.378 | 9.630 | 9.315 | 9.475 | 495,690 | +0.11(+1.22%) |
Jan 30, 2004 | 9.282 | 9.412 | 9.253 | 9.361 | 630,926 | -0.01(-0.10%) |
Jan 29, 2004 | 9.518 | 9.518 | 9.351 | 9.371 | 992,157 | -0.05(-0.53%) |
Jan 28, 2004 | 9.499 | 9.500 | 9.421 | 9.421 | 973,281 | -0.10(-1.08%) |
Jan 27, 2004 | 9.523 | 9.630 | 9.455 | 9.523 | 699,448 | -0.01(-0.10%) |
Jan 26, 2004 | 9.514 | 9.533 | 9.185 | 9.533 | 816,842 | -0.01(-0.10%) |
Jan 23, 2004 | 9.341 | 9.645 | 9.341 | 9.543 | 1,081,107 | +0.26(+2.80%) |
Jan 22, 2004 | 9.340 | 9.601 | 9.282 | 9.283 | 1,207,810 | +0.12(+1.29%) |
Jan 21, 2004 | 8.789 | 9.175 | 8.784 | 9.165 | 824,082 | +0.38(+4.28%) |
Jan 20, 2004 | 8.436 | 8.958 | 8.436 | 8.789 | 765,127 | +0.37(+4.36%) |
Jan 16, 2004 | 8.339 | 8.517 | 8.338 | 8.421 | 440,355 | +0.06(+0.69%) |
Jan 15, 2004 | 8.248 | 8.440 | 8.103 | 8.363 | 811,671 | +0.12(+1.39%) |
Jan 14, 2004 | 8.456 | 8.527 | 8.189 | 8.248 | 1,435,357 | -0.21(-2.45%) |
Jan 13, 2004 | 8.556 | 8.566 | 8.453 | 8.455 | 508,619 | -0.10(-1.18%) |
Jan 12, 2004 | 8.527 | 8.575 | 8.460 | 8.556 | 418,376 | +0.05(+0.57%) |
Jan 09, 2004 | 8.692 | 8.785 | 8.466 | 8.507 | 827,185 | -0.04(-0.45%) |
Jan 08, 2004 | 8.460 | 8.798 | 8.460 | 8.546 | 541,975 | +0.17(+2.01%) |
Jan 07, 2004 | 8.460 | 8.460 | 8.368 | 8.378 | 337,183 | -0.01(-0.13%) |
Jan 06, 2004 | 8.556 | 8.579 | 8.347 | 8.388 | 510,429 | -0.22(-2.52%) |
Jan 05, 2004 | 8.392 | 8.619 | 8.344 | 8.605 | 1,070,247 | +0.40(+4.83%) |