Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.57 | 12.89 | 12.48 | 12.75 | 8,927,350 | +0.17(+1.36%) |
Mar 30, 2004 | 12.66 | 12.72 | 12.51 | 12.58 | 4,520,509 | -0.08(-0.64%) |
Mar 29, 2004 | 12.67 | 12.78 | 12.57 | 12.66 | 5,383,490 | +0.15(+1.22%) |
Mar 26, 2004 | 12.52 | 12.74 | 12.46 | 12.51 | 10,139,134 | +0.09(+0.72%) |
Mar 25, 2004 | 12.20 | 12.58 | 12.13 | 12.42 | 8,578,102 | +0.41(+3.44%) |
Mar 24, 2004 | 11.98 | 12.13 | 11.94 | 12.01 | 3,626,325 | +0.04(+0.38%) |
Mar 23, 2004 | 12.04 | 12.20 | 11.96 | 11.96 | 4,811,029 | +0.03(+0.23%) |
Mar 22, 2004 | 12.43 | 12.43 | 11.85 | 11.93 | 4,679,197 | -0.21(-1.70%) |
Mar 19, 2004 | 12.12 | 12.32 | 12.07 | 12.14 | 4,533,547 | -0.02(-0.15%) |
Mar 18, 2004 | 12.54 | 12.55 | 12.10 | 12.16 | 7,156,479 | -0.10(-0.81%) |
Mar 17, 2004 | 12.11 | 12.37 | 12.10 | 12.26 | 5,984,478 | +0.20(+1.64%) |
Mar 16, 2004 | 12.28 | 12.28 | 11.92 | 12.06 | 6,196,880 | +0.21(+1.74%) |
Mar 15, 2004 | 12.38 | 12.38 | 11.56 | 11.85 | 11,931,959 | -0.62(-4.96%) |
Mar 12, 2004 | 12.34 | 12.52 | 12.25 | 12.47 | 3,226,929 | +0.36(+2.96%) |
Mar 11, 2004 | 12.28 | 12.61 | 12.07 | 12.11 | 5,991,053 | -0.31(-2.53%) |
Mar 10, 2004 | 12.61 | 12.71 | 12.36 | 12.43 | 15,394,581 | -0.22(-1.77%) |
Mar 09, 2004 | 12.87 | 12.87 | 12.51 | 12.65 | 3,785,125 | -0.21(-1.61%) |
Mar 08, 2004 | 13.00 | 13.04 | 12.83 | 12.86 | 4,027,504 | -0.13(-1.04%) |
Mar 05, 2004 | 12.87 | 13.03 | 12.76 | 12.99 | 5,527,357 | +0.07(+0.56%) |
Mar 04, 2004 | 12.73 | 12.93 | 12.70 | 12.92 | 5,256,672 | +0.22(+1.77%) |
Mar 03, 2004 | 12.48 | 12.74 | 12.47 | 12.70 | 5,130,412 | +0.21(+1.65%) |
Mar 02, 2004 | 12.45 | 12.54 | 12.39 | 12.49 | 5,662,643 | -0.04(-0.29%) |
Mar 01, 2004 | 12.56 | 12.57 | 12.37 | 12.53 | 7,664,082 | +0.13(+1.09%) |
Feb 27, 2004 | 12.72 | 12.79 | 12.39 | 12.39 | 6,811,353 | -0.27(-2.13%) |
Feb 26, 2004 | 12.66 | 12.74 | 12.57 | 12.66 | 2,936,297 | -0.13(-0.98%) |
Feb 25, 2004 | 12.69 | 13.01 | 12.57 | 12.79 | 4,545,805 | +0.19(+1.50%) |
Feb 24, 2004 | 12.87 | 12.92 | 12.52 | 12.60 | 4,822,953 | -0.27(-2.09%) |
Feb 23, 2004 | 13.15 | 13.22 | 12.79 | 12.87 | 3,959,526 | -0.28(-2.12%) |
Feb 20, 2004 | 13.27 | 13.31 | 13.07 | 13.15 | 3,518,341 | +0.03(+0.21%) |
Feb 19, 2004 | 13.31 | 13.35 | 13.07 | 13.12 | 3,557,344 | -0.15(-1.15%) |
Feb 18, 2004 | 13.42 | 13.42 | 13.21 | 13.27 | 3,815,102 | -0.12(-0.87%) |
Feb 17, 2004 | 13.33 | 13.41 | 13.20 | 13.39 | 4,016,249 | +0.33(+2.54%) |
Feb 13, 2004 | 13.33 | 13.37 | 12.92 | 13.06 | 3,691,739 | -0.30(-2.22%) |
Feb 12, 2004 | 13.24 | 13.45 | 13.23 | 13.35 | 4,046,894 | +0.22(+1.64%) |
Feb 11, 2004 | 13.11 | 13.18 | 13.01 | 13.14 | 2,742,282 | -0.04(-0.34%) |
Feb 10, 2004 | 13.11 | 13.24 | 13.07 | 13.18 | 3,643,375 | +0.04(+0.27%) |
Feb 09, 2004 | 13.26 | 13.36 | 13.13 | 13.15 | 2,360,939 | -0.15(-1.15%) |
Feb 06, 2004 | 13.07 | 13.33 | 13.01 | 13.30 | 3,575,397 | +0.16(+1.23%) |
Feb 05, 2004 | 13.01 | 13.22 | 12.98 | 13.14 | 3,476,551 | +0.19(+1.46%) |
Feb 04, 2004 | 12.92 | 13.15 | 12.83 | 12.95 | 5,390,510 | -0.04(-0.28%) |
Feb 03, 2004 | 13.21 | 13.28 | 12.74 | 12.98 | 6,074,744 | -0.31(-2.36%) |
Feb 02, 2004 | 13.42 | 13.50 | 13.21 | 13.30 | 5,190,143 | -0.12(-0.87%) |
Jan 30, 2004 | 13.46 | 13.58 | 13.34 | 13.42 | 5,713,794 | -0.08(-0.60%) |
Jan 29, 2004 | 13.66 | 13.82 | 13.33 | 13.50 | 5,463,614 | -0.11(-0.79%) |
Jan 28, 2004 | 13.95 | 13.95 | 13.46 | 13.60 | 9,099,189 | -0.44(-3.13%) |
Jan 27, 2004 | 14.01 | 14.13 | 13.96 | 14.04 | 6,521,947 | +0.09(+0.64%) |
Jan 26, 2004 | 14.00 | 14.09 | 13.76 | 13.95 | 5,103,444 | -0.14(-1.02%) |
Jan 23, 2004 | 14.03 | 14.10 | 13.75 | 14.10 | 8,082,645 | +0.20(+1.42%) |
Jan 22, 2004 | 13.79 | 14.09 | 13.68 | 13.90 | 9,557,313 | +0.35(+2.58%) |
Jan 21, 2004 | 13.57 | 13.66 | 13.28 | 13.55 | 8,489,842 | -0.03(-0.20%) |
Jan 20, 2004 | 13.91 | 13.95 | 13.51 | 13.58 | 5,491,251 | -0.39(-2.83%) |
Jan 16, 2004 | 13.98 | 14.03 | 13.91 | 13.97 | 3,676,918 | +0.07(+0.52%) |
Jan 15, 2004 | 13.89 | 14.01 | 13.79 | 13.90 | 3,605,709 | +0.00(+0.00%) |
Jan 14, 2004 | 13.78 | 14.03 | 13.74 | 13.90 | 4,636,739 | +0.13(+0.91%) |
Jan 13, 2004 | 13.74 | 13.79 | 13.68 | 13.77 | 3,702,995 | +0.03(+0.20%) |
Jan 12, 2004 | 13.82 | 13.97 | 13.64 | 13.75 | 3,490,481 | +0.04(+0.26%) |
Jan 09, 2004 | 14.28 | 14.29 | 13.69 | 13.71 | 9,105,095 | -0.69(-4.80%) |
Jan 08, 2004 | 14.85 | 14.85 | 14.36 | 14.40 | 5,022,094 | -0.46(-3.08%) |
Jan 07, 2004 | 14.58 | 14.90 | 14.56 | 14.86 | 5,459,602 | +0.29(+1.97%) |
Jan 06, 2004 | 14.27 | 14.58 | 14.27 | 14.57 | 5,824,675 | +0.22(+1.56%) |
Jan 05, 2004 | 14.30 | 14.35 | 14.21 | 14.35 | 4,974,621 | +0.04(+0.31%) |