Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.46 | 10.59 | 10.41 | 10.50 | 8,979,821 | +0.04(+0.41%) |
Mar 30, 2004 | 10.53 | 10.53 | 10.41 | 10.46 | 7,715,931 | -0.12(-1.17%) |
Mar 29, 2004 | 10.45 | 10.59 | 10.43 | 10.58 | 8,977,148 | +0.18(+1.69%) |
Mar 26, 2004 | 10.21 | 10.45 | 10.19 | 10.40 | 11,437,029 | +0.16(+1.61%) |
Mar 25, 2004 | 9.895 | 10.27 | 9.878 | 10.24 | 11,463,226 | +0.37(+3.79%) |
Mar 24, 2004 | 9.850 | 9.913 | 9.683 | 9.865 | 9,954,471 | -0.03(-0.28%) |
Mar 23, 2004 | 9.951 | 9.982 | 9.874 | 9.893 | 7,692,407 | -0.05(-0.51%) |
Mar 22, 2004 | 10.08 | 10.09 | 9.913 | 9.943 | 9,135,669 | -0.22(-2.14%) |
Mar 19, 2004 | 10.25 | 10.27 | 10.12 | 10.16 | 6,755,984 | -0.10(-0.95%) |
Mar 18, 2004 | 10.04 | 10.28 | 10.01 | 10.26 | 12,815,065 | +0.21(+2.12%) |
Mar 17, 2004 | 9.745 | 10.06 | 9.739 | 10.04 | 9,601,074 | +0.26(+2.62%) |
Mar 16, 2004 | 9.895 | 9.913 | 9.715 | 9.788 | 10,652,177 | -0.03(-0.30%) |
Mar 15, 2004 | 9.932 | 10.04 | 9.807 | 9.818 | 8,230,523 | -0.11(-1.13%) |
Mar 12, 2004 | 9.848 | 9.994 | 9.842 | 9.930 | 9,358,882 | +0.13(+1.32%) |
Mar 11, 2004 | 10.02 | 10.07 | 9.769 | 9.801 | 12,293,790 | -0.30(-2.98%) |
Mar 10, 2004 | 10.21 | 10.27 | 10.09 | 10.10 | 8,844,557 | -0.11(-1.04%) |
Mar 09, 2004 | 10.21 | 10.27 | 10.16 | 10.21 | 9,581,025 | +0.01(+0.13%) |
Mar 08, 2004 | 10.38 | 10.39 | 10.20 | 10.20 | 7,996,083 | -0.18(-1.73%) |
Mar 05, 2004 | 10.29 | 10.60 | 10.24 | 10.38 | 13,314,954 | -0.00(-0.04%) |
Mar 04, 2004 | 10.39 | 10.40 | 10.26 | 10.38 | 6,294,589 | -0.01(-0.07%) |
Mar 03, 2004 | 10.37 | 10.44 | 10.32 | 10.39 | 8,444,646 | +0.05(+0.45%) |
Mar 02, 2004 | 10.55 | 10.58 | 10.28 | 10.34 | 18,818,810 | -0.27(-2.59%) |
Mar 01, 2004 | 10.49 | 10.65 | 10.49 | 10.61 | 6,447,764 | +0.14(+1.34%) |
Feb 27, 2004 | 10.29 | 10.52 | 10.29 | 10.47 | 12,832,441 | +0.03(+0.32%) |
Feb 26, 2004 | 10.35 | 10.50 | 10.28 | 10.44 | 9,491,740 | +0.05(+0.52%) |
Feb 25, 2004 | 10.51 | 10.56 | 10.34 | 10.39 | 11,985,303 | -0.13(-1.19%) |
Feb 24, 2004 | 10.53 | 10.64 | 10.42 | 10.51 | 9,570,867 | -0.09(-0.83%) |
Feb 23, 2004 | 10.72 | 10.76 | 10.49 | 10.60 | 20,772,922 | -0.32(-2.93%) |
Feb 20, 2004 | 10.83 | 10.97 | 10.66 | 10.92 | 11,525,245 | +0.16(+1.48%) |
Feb 19, 2004 | 10.83 | 10.92 | 10.74 | 10.76 | 11,224,242 | +0.01(+0.10%) |
Feb 18, 2004 | 10.94 | 10.94 | 10.71 | 10.75 | 8,001,964 | -0.13(-1.20%) |
Feb 17, 2004 | 10.86 | 10.90 | 10.80 | 10.88 | 9,666,834 | +0.11(+0.99%) |
Feb 13, 2004 | 10.79 | 10.83 | 10.66 | 10.77 | 12,113,617 | +0.09(+0.88%) |
Feb 12, 2004 | 10.68 | 10.81 | 10.62 | 10.68 | 6,314,638 | -0.10(-0.97%) |
Feb 11, 2004 | 10.49 | 10.82 | 10.47 | 10.78 | 10,840,905 | +0.29(+2.80%) |
Feb 10, 2004 | 10.31 | 10.55 | 10.31 | 10.49 | 11,100,206 | +0.14(+1.34%) |
Feb 09, 2004 | 10.23 | 10.46 | 10.17 | 10.35 | 10,496,329 | +0.13(+1.24%) |
Feb 06, 2004 | 9.997 | 10.23 | 9.969 | 10.23 | 8,680,423 | +0.18(+1.83%) |
Feb 05, 2004 | 9.973 | 10.12 | 9.947 | 10.04 | 8,239,879 | +0.02(+0.24%) |
Feb 04, 2004 | 9.915 | 10.14 | 9.876 | 10.02 | 8,533,397 | +0.06(+0.62%) |
Feb 03, 2004 | 10.01 | 10.05 | 9.915 | 9.956 | 6,072,179 | -0.09(-0.93%) |
Feb 02, 2004 | 10.04 | 10.19 | 9.913 | 10.05 | 10,010,074 | +0.03(+0.34%) |
Jan 30, 2004 | 9.951 | 10.09 | 9.924 | 10.02 | 6,647,452 | +0.05(+0.47%) |
Jan 29, 2004 | 10.06 | 10.10 | 9.904 | 9.969 | 16,438,858 | -0.09(-0.93%) |
Jan 28, 2004 | 10.38 | 10.44 | 10.02 | 10.06 | 13,568,373 | -0.32(-3.10%) |
Jan 27, 2004 | 10.39 | 10.47 | 10.36 | 10.38 | 8,884,923 | -0.02(-0.18%) |
Jan 26, 2004 | 10.32 | 10.40 | 10.23 | 10.40 | 7,050,838 | +0.06(+0.62%) |
Jan 23, 2004 | 10.37 | 10.43 | 10.30 | 10.34 | 9,822,148 | +0.01(+0.13%) |
Jan 22, 2004 | 10.14 | 10.35 | 10.10 | 10.33 | 12,495,617 | +0.19(+1.86%) |
Jan 21, 2004 | 9.829 | 10.14 | 9.801 | 10.14 | 11,300,696 | +0.35(+3.53%) |
Jan 20, 2004 | 9.917 | 9.971 | 9.717 | 9.792 | 11,144,581 | -0.10(-1.02%) |
Jan 16, 2004 | 10.08 | 10.09 | 9.820 | 9.893 | 13,601,254 | -0.04(-0.38%) |
Jan 15, 2004 | 9.876 | 10.03 | 9.687 | 9.930 | 11,365,120 | +0.03(+0.32%) |
Jan 14, 2004 | 9.848 | 9.928 | 9.816 | 9.898 | 13,174,878 | +0.11(+1.09%) |
Jan 13, 2004 | 9.635 | 9.803 | 9.633 | 9.792 | 13,838,901 | +0.16(+1.63%) |
Jan 12, 2004 | 9.913 | 9.913 | 9.492 | 9.635 | 29,316,208 | -0.28(-2.81%) |
Jan 09, 2004 | 10.06 | 10.18 | 9.913 | 9.913 | 13,445,406 | -0.16(-1.60%) |
Jan 08, 2004 | 10.32 | 10.35 | 10.03 | 10.07 | 15,293,658 | -0.27(-2.60%) |
Jan 07, 2004 | 10.30 | 10.40 | 10.13 | 10.34 | 7,675,031 | +0.00(+0.00%) |
Jan 06, 2004 | 10.01 | 10.37 | 10.01 | 10.34 | 11,231,727 | +0.29(+2.85%) |
Jan 05, 2004 | 10.08 | 10.10 | 9.988 | 10.06 | 9,449,770 | -0.02(-0.24%) |