Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.27 | 11.60 | 11.27 | 11.48 | 30,800,122 | +0.12(+1.08%) |
Mar 30, 2004 | 11.30 | 11.39 | 11.25 | 11.36 | 21,208,396 | -0.01(-0.04%) |
Mar 29, 2004 | 10.96 | 11.41 | 10.88 | 11.36 | 45,879,676 | +0.67(+6.23%) |
Mar 26, 2004 | 10.81 | 10.83 | 10.69 | 10.69 | 20,943,620 | -0.20(-1.84%) |
Mar 25, 2004 | 10.89 | 10.93 | 10.71 | 10.90 | 30,352,860 | +0.12(+1.14%) |
Mar 24, 2004 | 10.67 | 10.84 | 10.62 | 10.77 | 25,050,110 | +0.11(+1.01%) |
Mar 23, 2004 | 10.85 | 10.90 | 10.60 | 10.67 | 32,606,780 | -0.12(-1.16%) |
Mar 22, 2004 | 10.96 | 11.07 | 10.65 | 10.79 | 39,934,476 | -0.36(-3.19%) |
Mar 19, 2004 | 11.21 | 11.30 | 11.14 | 11.14 | 23,656,352 | -0.08(-0.73%) |
Mar 18, 2004 | 11.21 | 11.29 | 11.00 | 11.23 | 30,400,790 | +0.02(+0.17%) |
Mar 17, 2004 | 11.21 | 11.26 | 11.12 | 11.21 | 23,284,452 | +0.10(+0.92%) |
Mar 16, 2004 | 10.89 | 11.14 | 10.89 | 11.11 | 29,933,318 | +0.23(+2.09%) |
Mar 15, 2004 | 10.83 | 11.06 | 10.79 | 10.88 | 33,269,444 | -0.03(-0.32%) |
Mar 12, 2004 | 10.78 | 10.96 | 10.74 | 10.91 | 24,408,236 | +0.21(+2.01%) |
Mar 11, 2004 | 10.84 | 10.98 | 10.68 | 10.70 | 32,443,642 | -0.30(-2.71%) |
Mar 10, 2004 | 11.04 | 11.09 | 10.96 | 11.00 | 29,389,328 | -0.04(-0.39%) |
Mar 09, 2004 | 10.96 | 11.07 | 10.90 | 11.04 | 25,220,758 | +0.02(+0.20%) |
Mar 08, 2004 | 11.04 | 11.17 | 10.98 | 11.02 | 32,194,746 | -0.04(-0.41%) |
Mar 05, 2004 | 10.85 | 11.16 | 10.83 | 11.06 | 42,073,192 | +0.23(+2.09%) |
Mar 04, 2004 | 10.66 | 10.87 | 10.66 | 10.83 | 17,029,720 | +0.14(+1.31%) |
Mar 03, 2004 | 10.74 | 10.83 | 10.64 | 10.69 | 25,781,494 | -0.04(-0.40%) |
Mar 02, 2004 | 10.91 | 10.93 | 10.74 | 10.74 | 21,659,700 | -0.13(-1.18%) |
Mar 01, 2004 | 10.98 | 11.08 | 10.82 | 10.87 | 27,860,438 | -0.06(-0.54%) |
Feb 27, 2004 | 11.07 | 11.08 | 10.82 | 10.93 | 27,058,600 | -0.11(-0.96%) |
Feb 26, 2004 | 10.73 | 11.04 | 10.72 | 11.03 | 28,764,200 | +0.28(+2.61%) |
Feb 25, 2004 | 10.57 | 10.79 | 10.54 | 10.75 | 25,382,164 | +0.17(+1.64%) |
Feb 24, 2004 | 10.74 | 10.77 | 10.50 | 10.58 | 36,192,380 | -0.23(-2.16%) |
Feb 23, 2004 | 10.90 | 11.02 | 10.62 | 10.81 | 80,338,736 | +0.52(+5.10%) |
Feb 20, 2004 | 10.18 | 10.36 | 10.06 | 10.29 | 24,977,058 | +0.11(+1.04%) |
Feb 19, 2004 | 10.31 | 10.38 | 10.17 | 10.18 | 23,388,688 | -0.05(-0.46%) |
Feb 18, 2004 | 10.23 | 10.30 | 10.08 | 10.23 | 19,860,838 | -0.08(-0.82%) |
Feb 17, 2004 | 10.06 | 10.39 | 10.04 | 10.31 | 22,836,902 | +0.32(+3.22%) |
Feb 13, 2004 | 10.13 | 10.26 | 9.917 | 9.990 | 19,080,368 | -0.16(-1.59%) |
Feb 12, 2004 | 10.22 | 10.33 | 10.14 | 10.15 | 14,910,354 | -0.13(-1.28%) |
Feb 11, 2004 | 10.05 | 10.31 | 9.997 | 10.28 | 22,090,792 | +0.22(+2.22%) |
Feb 10, 2004 | 9.879 | 10.09 | 9.872 | 10.06 | 15,181,771 | +0.16(+1.63%) |
Feb 09, 2004 | 9.955 | 10.01 | 9.870 | 9.898 | 14,461,360 | -0.09(-0.92%) |
Feb 06, 2004 | 9.947 | 10.01 | 9.831 | 9.990 | 21,294,730 | +0.14(+1.46%) |
Feb 05, 2004 | 9.787 | 9.896 | 9.630 | 9.846 | 19,370,842 | +0.08(+0.83%) |
Feb 04, 2004 | 9.903 | 9.936 | 9.715 | 9.765 | 20,352,854 | -0.18(-1.83%) |
Feb 03, 2004 | 9.936 | 10.06 | 9.855 | 9.947 | 16,616,531 | -0.02(-0.21%) |
Feb 02, 2004 | 10.11 | 10.19 | 9.898 | 9.967 | 23,970,216 | -0.18(-1.79%) |
Jan 30, 2004 | 9.943 | 10.20 | 9.922 | 10.15 | 24,664,062 | +0.19(+1.86%) |
Jan 29, 2004 | 9.846 | 9.992 | 9.706 | 9.964 | 31,786,176 | +0.17(+1.73%) |
Jan 28, 2004 | 9.932 | 10.09 | 9.761 | 9.794 | 26,032,122 | -0.09(-0.95%) |
Jan 27, 2004 | 10.13 | 10.21 | 9.855 | 9.888 | 20,162,862 | -0.23(-2.31%) |
Jan 26, 2004 | 9.773 | 10.14 | 9.767 | 10.12 | 19,582,778 | +0.26(+2.67%) |
Jan 23, 2004 | 9.952 | 10.06 | 9.732 | 9.858 | 21,593,290 | -0.03(-0.32%) |
Jan 22, 2004 | 10.03 | 10.10 | 9.841 | 9.889 | 32,145,660 | -0.29(-2.82%) |
Jan 21, 2004 | 10.06 | 10.25 | 9.872 | 10.18 | 32,459,810 | -0.02(-0.19%) |
Jan 20, 2004 | 10.33 | 10.34 | 10.09 | 10.20 | 26,506,238 | -0.14(-1.32%) |
Jan 16, 2004 | 10.33 | 10.39 | 10.20 | 10.33 | 31,529,484 | -0.04(-0.42%) |
Jan 15, 2004 | 10.18 | 10.52 | 10.15 | 10.38 | 29,065,642 | -0.03(-0.32%) |
Jan 14, 2004 | 10.35 | 10.45 | 10.29 | 10.41 | 21,500,644 | +0.12(+1.13%) |
Jan 13, 2004 | 10.43 | 10.50 | 10.18 | 10.29 | 28,557,284 | -0.11(-1.08%) |
Jan 12, 2004 | 10.19 | 10.45 | 10.14 | 10.41 | 26,296,980 | +0.19(+1.90%) |
Jan 09, 2004 | 10.08 | 10.39 | 10.08 | 10.21 | 34,449,332 | +0.00(+0.03%) |
Jan 08, 2004 | 9.915 | 10.29 | 9.863 | 10.21 | 54,911,496 | +0.55(+5.72%) |
Jan 07, 2004 | 9.351 | 9.737 | 9.339 | 9.656 | 29,306,232 | +0.26(+2.82%) |
Jan 06, 2004 | 9.432 | 9.494 | 9.308 | 9.391 | 23,345,378 | -0.09(-0.95%) |
Jan 05, 2004 | 9.264 | 9.505 | 9.250 | 9.481 | 22,965,392 | +0.20(+2.11%) |