Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.25 | 12.63 | 12.25 | 12.58 | 149,605 | +0.20(+1.61%) |
Mar 30, 2004 | 12.15 | 12.39 | 12.15 | 12.38 | 84,294 | +0.13(+1.09%) |
Mar 29, 2004 | 12.08 | 12.36 | 12.07 | 12.25 | 381,241 | +0.21(+1.75%) |
Mar 26, 2004 | 11.83 | 12.13 | 11.83 | 12.04 | 81,159 | +0.06(+0.51%) |
Mar 25, 2004 | 11.67 | 11.98 | 11.63 | 11.98 | 219,967 | +0.31(+2.69%) |
Mar 24, 2004 | 11.62 | 11.71 | 11.54 | 11.66 | 84,817 | +0.08(+0.73%) |
Mar 23, 2004 | 11.59 | 11.75 | 11.47 | 11.58 | 159,184 | +0.00(+0.00%) |
Mar 22, 2004 | 11.69 | 11.86 | 11.46 | 11.58 | 106,587 | -0.11(-0.92%) |
Mar 19, 2004 | 11.97 | 12.32 | 11.69 | 11.69 | 120,520 | -0.48(-3.96%) |
Mar 18, 2004 | 12.25 | 12.41 | 11.93 | 12.17 | 159,010 | -0.04(-0.34%) |
Mar 17, 2004 | 11.77 | 12.33 | 11.77 | 12.21 | 121,913 | +0.15(+1.27%) |
Mar 16, 2004 | 11.97 | 12.12 | 11.60 | 12.06 | 100,840 | +0.12(+0.99%) |
Mar 15, 2004 | 12.20 | 12.52 | 11.93 | 11.94 | 108,677 | -0.64(-5.08%) |
Mar 12, 2004 | 12.21 | 12.58 | 12.21 | 12.58 | 132,537 | +0.23(+1.89%) |
Mar 11, 2004 | 12.19 | 12.66 | 12.17 | 12.34 | 125,048 | +0.07(+0.56%) |
Mar 10, 2004 | 12.82 | 12.82 | 12.27 | 12.28 | 79,243 | -0.24(-1.90%) |
Mar 09, 2004 | 12.96 | 13.11 | 12.51 | 12.51 | 175,381 | -0.32(-2.48%) |
Mar 08, 2004 | 13.17 | 13.19 | 12.82 | 12.83 | 263,856 | -0.28(-2.16%) |
Mar 05, 2004 | 12.17 | 13.13 | 12.17 | 13.11 | 362,083 | +0.75(+6.04%) |
Mar 04, 2004 | 12.46 | 12.46 | 12.02 | 12.37 | 132,189 | +0.06(+0.50%) |
Mar 03, 2004 | 11.91 | 12.45 | 11.91 | 12.31 | 140,200 | +0.30(+2.52%) |
Mar 02, 2004 | 12.29 | 12.34 | 11.91 | 12.00 | 248,007 | -0.28(-2.31%) |
Mar 01, 2004 | 12.25 | 12.29 | 12.09 | 12.29 | 116,688 | +0.18(+1.52%) |
Feb 27, 2004 | 12.19 | 12.31 | 12.02 | 12.10 | 148,908 | +0.05(+0.38%) |
Feb 26, 2004 | 12.15 | 12.25 | 12.01 | 12.06 | 221,186 | -0.09(-0.76%) |
Feb 25, 2004 | 12.15 | 12.19 | 12.10 | 12.15 | 253,406 | +0.00(+0.03%) |
Feb 24, 2004 | 12.00 | 12.25 | 11.98 | 12.15 | 130,621 | +0.09(+0.73%) |
Feb 23, 2004 | 12.20 | 12.23 | 12.00 | 12.06 | 267,339 | +0.02(+0.16%) |
Feb 20, 2004 | 12.40 | 12.59 | 12.03 | 12.04 | 284,929 | -0.44(-3.53%) |
Feb 19, 2004 | 12.54 | 12.73 | 12.41 | 12.48 | 373,055 | -0.16(-1.27%) |
Feb 18, 2004 | 12.63 | 12.72 | 12.44 | 12.64 | 165,105 | +0.02(+0.12%) |
Feb 17, 2004 | 12.34 | 12.66 | 12.29 | 12.62 | 253,928 | +0.43(+3.52%) |
Feb 13, 2004 | 12.35 | 12.61 | 12.20 | 12.20 | 169,808 | -0.17(-1.36%) |
Feb 12, 2004 | 12.44 | 12.61 | 12.33 | 12.36 | 222,927 | -0.10(-0.77%) |
Feb 11, 2004 | 12.15 | 12.87 | 12.15 | 12.46 | 732,701 | +0.26(+2.10%) |
Feb 10, 2004 | 12.29 | 12.79 | 12.02 | 12.20 | 835,631 | +0.72(+6.23%) |
Feb 09, 2004 | 11.37 | 11.59 | 11.29 | 11.49 | 307,222 | +0.12(+1.08%) |
Feb 06, 2004 | 10.85 | 11.36 | 10.72 | 11.36 | 148,734 | +0.63(+5.88%) |
Feb 05, 2004 | 10.62 | 10.79 | 10.61 | 10.73 | 96,485 | +0.10(+0.94%) |
Feb 04, 2004 | 10.74 | 10.81 | 10.63 | 10.63 | 147,689 | -0.19(-1.73%) |
Feb 03, 2004 | 10.68 | 10.91 | 10.65 | 10.82 | 70,013 | -0.02(-0.18%) |
Feb 02, 2004 | 10.79 | 10.89 | 10.68 | 10.84 | 241,737 | +0.07(+0.60%) |
Jan 30, 2004 | 10.82 | 11.10 | 10.68 | 10.78 | 295,901 | -0.14(-1.26%) |
Jan 29, 2004 | 11.11 | 11.34 | 10.80 | 10.91 | 263,681 | -0.28(-2.50%) |
Jan 28, 2004 | 11.45 | 11.45 | 11.01 | 11.19 | 288,761 | -0.07(-0.58%) |
Jan 27, 2004 | 11.26 | 11.48 | 11.25 | 11.26 | 230,242 | -0.16(-1.41%) |
Jan 26, 2004 | 11.33 | 11.42 | 10.85 | 11.42 | 148,038 | +0.02(+0.17%) |
Jan 23, 2004 | 11.33 | 11.40 | 11.06 | 11.40 | 198,719 | +0.15(+1.36%) |
Jan 22, 2004 | 11.29 | 11.33 | 10.98 | 11.25 | 218,399 | +0.03(+0.27%) |
Jan 21, 2004 | 11.01 | 11.29 | 10.99 | 11.22 | 183,915 | +0.07(+0.58%) |
Jan 20, 2004 | 11.01 | 11.16 | 10.86 | 11.15 | 238,950 | +0.21(+1.96%) |
Jan 16, 2004 | 10.74 | 10.97 | 10.74 | 10.94 | 145,948 | +0.16(+1.46%) |
Jan 15, 2004 | 10.87 | 10.87 | 10.74 | 10.78 | 131,374 | -0.05(-0.46%) |
Jan 14, 2004 | 11.01 | 11.02 | 10.64 | 10.83 | 154,414 | -0.16(-1.46%) |
Jan 13, 2004 | 10.85 | 10.99 | 10.64 | 10.99 | 70,532 | +0.22(+2.06%) |
Jan 12, 2004 | 10.76 | 10.83 | 10.72 | 10.77 | 195,380 | +0.05(+0.43%) |
Jan 09, 2004 | 11.20 | 11.20 | 10.72 | 10.72 | 106,110 | -0.42(-3.75%) |
Jan 08, 2004 | 10.99 | 11.19 | 10.81 | 11.14 | 135,778 | +0.21(+1.89%) |
Jan 07, 2004 | 10.74 | 10.99 | 10.58 | 10.93 | 81,166 | +0.18(+1.71%) |
Jan 06, 2004 | 11.10 | 11.30 | 10.74 | 10.75 | 321,852 | -0.52(-4.62%) |
Jan 05, 2004 | 10.79 | 11.33 | 10.72 | 11.27 | 342,403 | +0.45(+4.14%) |