Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.71 | 10.77 | 10.58 | 10.60 | 88,672 | -0.07(-0.66%) |
Mar 30, 2004 | 10.51 | 10.67 | 10.51 | 10.67 | 87,124 | +0.12(+1.14%) |
Mar 29, 2004 | 10.37 | 10.55 | 10.36 | 10.55 | 91,105 | +0.19(+1.88%) |
Mar 26, 2004 | 10.39 | 10.40 | 10.32 | 10.35 | 56,387 | -0.02(-0.22%) |
Mar 25, 2004 | 10.24 | 10.40 | 10.24 | 10.38 | 77,837 | +0.16(+1.53%) |
Mar 24, 2004 | 10.18 | 10.26 | 10.14 | 10.22 | 53,955 | +0.04(+0.40%) |
Mar 23, 2004 | 10.18 | 10.28 | 10.13 | 10.18 | 97,738 | -0.03(-0.31%) |
Mar 22, 2004 | 10.21 | 10.32 | 10.10 | 10.21 | 137,542 | +0.01(+0.13%) |
Mar 19, 2004 | 10.18 | 10.22 | 10.06 | 10.20 | 112,775 | +0.05(+0.45%) |
Mar 18, 2004 | 10.16 | 10.21 | 10.11 | 10.15 | 155,674 | +0.01(+0.13%) |
Mar 17, 2004 | 10.14 | 10.22 | 10.10 | 10.14 | 141,743 | +0.02(+0.16%) |
Mar 16, 2004 | 10.27 | 10.27 | 10.08 | 10.12 | 293,216 | -0.14(-1.39%) |
Mar 15, 2004 | 10.58 | 10.58 | 10.21 | 10.27 | 110,785 | -0.33(-3.14%) |
Mar 12, 2004 | 10.40 | 10.60 | 10.34 | 10.60 | 109,900 | +0.21(+2.07%) |
Mar 11, 2004 | 10.31 | 10.45 | 10.31 | 10.38 | 130,023 | -0.02(-0.17%) |
Mar 10, 2004 | 10.53 | 10.53 | 10.38 | 10.40 | 142,628 | -0.11(-1.07%) |
Mar 09, 2004 | 10.58 | 10.61 | 10.43 | 10.51 | 146,608 | -0.12(-1.15%) |
Mar 08, 2004 | 10.67 | 10.84 | 10.62 | 10.64 | 50,638 | -0.06(-0.57%) |
Mar 05, 2004 | 10.70 | 10.89 | 10.64 | 10.70 | 55,061 | -0.02(-0.15%) |
Mar 04, 2004 | 10.85 | 10.85 | 10.67 | 10.71 | 88,672 | -0.14(-1.27%) |
Mar 03, 2004 | 10.75 | 10.88 | 10.60 | 10.85 | 116,534 | +0.11(+1.01%) |
Mar 02, 2004 | 10.96 | 10.97 | 10.74 | 10.74 | 54,176 | -0.21(-1.94%) |
Mar 01, 2004 | 10.90 | 10.96 | 10.75 | 10.96 | 100,613 | +0.10(+0.90%) |
Feb 27, 2004 | 10.79 | 10.90 | 10.72 | 10.86 | 120,515 | +0.02(+0.17%) |
Feb 26, 2004 | 10.92 | 10.92 | 10.79 | 10.84 | 300,292 | -0.08(-0.75%) |
Feb 25, 2004 | 10.52 | 10.93 | 10.44 | 10.92 | 220,244 | +0.41(+3.87%) |
Feb 24, 2004 | 10.44 | 10.62 | 10.40 | 10.51 | 145,944 | +0.05(+0.45%) |
Feb 23, 2004 | 10.57 | 10.59 | 10.45 | 10.47 | 139,753 | -0.15(-1.41%) |
Feb 20, 2004 | 10.80 | 10.81 | 10.56 | 10.62 | 100,171 | -0.12(-1.16%) |
Feb 19, 2004 | 10.86 | 11.15 | 10.70 | 10.74 | 104,151 | -0.09(-0.86%) |
Feb 18, 2004 | 11.01 | 11.01 | 10.67 | 10.83 | 107,689 | -0.18(-1.62%) |
Feb 17, 2004 | 10.55 | 11.06 | 10.55 | 11.01 | 112,775 | +0.52(+4.93%) |
Feb 13, 2004 | 10.92 | 10.96 | 10.49 | 10.49 | 136,657 | -0.38(-3.51%) |
Feb 12, 2004 | 10.84 | 10.96 | 10.83 | 10.88 | 124,716 | +0.06(+0.52%) |
Feb 11, 2004 | 10.74 | 10.82 | 10.64 | 10.82 | 140,195 | +0.11(+1.06%) |
Feb 10, 2004 | 10.63 | 10.84 | 10.51 | 10.71 | 201,448 | +0.20(+1.94%) |
Feb 09, 2004 | 10.62 | 10.62 | 10.50 | 10.50 | 45,110 | -0.11(-1.07%) |
Feb 06, 2004 | 10.39 | 10.63 | 10.32 | 10.62 | 85,576 | +0.24(+2.35%) |
Feb 05, 2004 | 10.13 | 10.39 | 10.13 | 10.37 | 65,232 | +0.26(+2.59%) |
Feb 04, 2004 | 10.40 | 10.40 | 10.10 | 10.11 | 116,313 | -0.29(-2.80%) |
Feb 03, 2004 | 10.22 | 10.58 | 10.22 | 10.40 | 96,633 | +0.16(+1.52%) |
Feb 02, 2004 | 10.36 | 10.58 | 10.15 | 10.25 | 95,969 | -0.08(-0.74%) |
Jan 30, 2004 | 10.18 | 10.41 | 10.04 | 10.32 | 97,296 | -0.03(-0.28%) |
Jan 29, 2004 | 10.54 | 10.68 | 10.29 | 10.35 | 93,095 | -0.14(-1.34%) |
Jan 28, 2004 | 10.90 | 10.90 | 10.46 | 10.49 | 100,392 | -0.41(-3.75%) |
Jan 27, 2004 | 10.90 | 10.97 | 10.83 | 10.90 | 127,812 | +0.04(+0.37%) |
Jan 26, 2004 | 10.63 | 10.86 | 10.60 | 10.86 | 129,802 | +0.19(+1.78%) |
Jan 23, 2004 | 10.51 | 10.67 | 10.51 | 10.67 | 125,379 | +0.20(+1.92%) |
Jan 22, 2004 | 10.53 | 10.54 | 10.40 | 10.47 | 83,586 | -0.06(-0.58%) |
Jan 21, 2004 | 10.66 | 10.70 | 10.45 | 10.53 | 120,294 | -0.13(-1.23%) |
Jan 20, 2004 | 10.72 | 10.75 | 10.41 | 10.66 | 113,439 | -0.06(-0.57%) |
Jan 16, 2004 | 10.83 | 10.86 | 10.72 | 10.72 | 72,530 | -0.05(-0.48%) |
Jan 15, 2004 | 10.84 | 10.93 | 10.57 | 10.77 | 92,210 | -0.06(-0.58%) |
Jan 14, 2004 | 10.60 | 10.85 | 10.60 | 10.84 | 101,498 | +0.27(+2.52%) |
Jan 13, 2004 | 10.53 | 10.70 | 10.39 | 10.57 | 234,617 | +0.04(+0.34%) |
Jan 12, 2004 | 10.09 | 10.53 | 10.06 | 10.53 | 166,731 | +0.44(+4.37%) |
Jan 09, 2004 | 10.01 | 10.10 | 10.01 | 10.09 | 114,544 | +0.10(+1.00%) |
Jan 08, 2004 | 10.15 | 10.15 | 9.994 | 9.994 | 99,950 | -0.16(-1.56%) |
Jan 07, 2004 | 10.13 | 10.25 | 10.06 | 10.15 | 106,805 | -0.05(-0.44%) |
Jan 06, 2004 | 10.17 | 10.30 | 10.17 | 10.20 | 103,267 | +0.03(+0.29%) |
Jan 05, 2004 | 10.24 | 10.39 | 9.836 | 10.17 | 348,277 | +0.01(+0.11%) |