Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.914 | 10.09 | 9.848 | 10.03 | 4,358,424 | +0.17(+1.72%) |
Mar 30, 2004 | 9.816 | 9.868 | 9.751 | 9.861 | 4,966,512 | -0.01(-0.13%) |
Mar 29, 2004 | 9.835 | 9.933 | 9.803 | 9.874 | 2,776,567 | +0.09(+0.93%) |
Mar 26, 2004 | 9.751 | 9.907 | 9.711 | 9.783 | 3,134,275 | -0.01(-0.13%) |
Mar 25, 2004 | 9.809 | 9.933 | 9.770 | 9.796 | 3,193,459 | +0.04(+0.40%) |
Mar 24, 2004 | 9.816 | 9.868 | 9.633 | 9.757 | 2,605,916 | -0.10(-1.06%) |
Mar 23, 2004 | 9.744 | 9.914 | 9.731 | 9.861 | 3,025,414 | +0.17(+1.75%) |
Mar 22, 2004 | 9.783 | 9.848 | 9.653 | 9.692 | 3,048,720 | -0.16(-1.65%) |
Mar 19, 2004 | 9.816 | 9.992 | 9.816 | 9.855 | 1,957,963 | -0.06(-0.59%) |
Mar 18, 2004 | 10.03 | 10.06 | 9.835 | 9.914 | 3,051,939 | -0.09(-0.91%) |
Mar 17, 2004 | 10.00 | 10.10 | 9.946 | 10.00 | 4,763,510 | +0.12(+1.25%) |
Mar 16, 2004 | 10.02 | 10.08 | 9.829 | 9.881 | 3,906,881 | -0.01(-0.07%) |
Mar 15, 2004 | 10.24 | 10.24 | 9.881 | 9.887 | 5,975,393 | -0.35(-3.38%) |
Mar 12, 2004 | 10.33 | 10.42 | 10.12 | 10.23 | 8,039,764 | -0.10(-0.95%) |
Mar 11, 2004 | 10.40 | 10.52 | 10.21 | 10.33 | 5,539,796 | -0.26(-2.46%) |
Mar 10, 2004 | 11.04 | 11.04 | 10.53 | 10.59 | 7,175,163 | -0.45(-4.08%) |
Mar 09, 2004 | 10.74 | 11.26 | 10.74 | 11.04 | 11,481,764 | +0.30(+2.79%) |
Mar 08, 2004 | 10.79 | 10.92 | 10.72 | 10.74 | 2,371,788 | -0.07(-0.60%) |
Mar 05, 2004 | 10.89 | 10.92 | 10.76 | 10.81 | 4,805,521 | -0.08(-0.78%) |
Mar 04, 2004 | 10.87 | 10.96 | 10.83 | 10.89 | 3,749,263 | +0.01(+0.06%) |
Mar 03, 2004 | 10.96 | 11.00 | 10.80 | 10.89 | 4,673,201 | -0.07(-0.65%) |
Mar 02, 2004 | 11.02 | 11.05 | 10.96 | 10.96 | 3,536,294 | -0.08(-0.77%) |
Mar 01, 2004 | 11.11 | 11.11 | 11.00 | 11.04 | 6,093,913 | -0.01(-0.12%) |
Feb 27, 2004 | 10.71 | 11.15 | 10.71 | 11.05 | 4,333,279 | -0.03(-0.24%) |
Feb 26, 2004 | 10.96 | 11.09 | 10.92 | 11.08 | 5,175,495 | +0.06(+0.53%) |
Feb 25, 2004 | 10.75 | 11.03 | 10.68 | 11.02 | 4,416,995 | +0.31(+2.86%) |
Feb 24, 2004 | 10.83 | 10.86 | 10.63 | 10.72 | 2,630,755 | -0.12(-1.08%) |
Feb 23, 2004 | 10.90 | 10.90 | 10.80 | 10.83 | 5,194,354 | +0.05(+0.48%) |
Feb 20, 2004 | 11.04 | 11.04 | 10.69 | 10.78 | 3,528,014 | -0.24(-2.19%) |
Feb 19, 2004 | 11.07 | 11.09 | 11.02 | 11.02 | 3,840,645 | -0.05(-0.41%) |
Feb 18, 2004 | 11.05 | 11.08 | 10.96 | 11.07 | 2,214,783 | -0.01(-0.12%) |
Feb 17, 2004 | 11.15 | 11.15 | 10.98 | 11.08 | 2,010,707 | +0.05(+0.41%) |
Feb 13, 2004 | 11.12 | 11.15 | 10.93 | 11.04 | 2,383,441 | -0.09(-0.82%) |
Feb 12, 2004 | 11.09 | 11.13 | 11.02 | 11.13 | 3,397,228 | -0.01(-0.12%) |
Feb 11, 2004 | 11.14 | 11.22 | 11.05 | 11.14 | 5,127,351 | -0.07(-0.64%) |
Feb 10, 2004 | 10.92 | 11.29 | 10.89 | 11.21 | 3,228,570 | +0.30(+2.75%) |
Feb 09, 2004 | 10.97 | 11.04 | 10.89 | 10.91 | 1,834,383 | -0.08(-0.71%) |
Feb 06, 2004 | 10.72 | 11.04 | 10.72 | 10.99 | 4,570,167 | +0.29(+2.68%) |
Feb 05, 2004 | 10.68 | 10.81 | 10.62 | 10.70 | 2,983,556 | +0.00(+0.00%) |
Feb 04, 2004 | 10.87 | 10.87 | 10.68 | 10.70 | 6,591,454 | -0.20(-1.80%) |
Feb 03, 2004 | 10.83 | 11.00 | 10.79 | 10.90 | 5,435,841 | +0.04(+0.36%) |
Feb 02, 2004 | 10.82 | 10.97 | 10.74 | 10.86 | 4,613,098 | +0.07(+0.67%) |
Jan 30, 2004 | 10.83 | 10.88 | 10.77 | 10.79 | 4,475,565 | -0.07(-0.66%) |
Jan 29, 2004 | 10.92 | 10.94 | 10.75 | 10.86 | 4,649,896 | +0.05(+0.48%) |
Jan 28, 2004 | 10.89 | 11.00 | 10.76 | 10.81 | 5,624,125 | -0.08(-0.78%) |
Jan 27, 2004 | 10.87 | 10.95 | 10.83 | 10.89 | 5,211,526 | +0.00(+0.00%) |
Jan 26, 2004 | 10.98 | 10.99 | 10.79 | 10.89 | 3,017,288 | -0.09(-0.83%) |
Jan 23, 2004 | 10.99 | 11.02 | 10.88 | 10.98 | 4,003,323 | +0.02(+0.18%) |
Jan 22, 2004 | 10.96 | 11.09 | 10.89 | 10.96 | 4,115,250 | +0.07(+0.60%) |
Jan 21, 2004 | 10.88 | 10.96 | 10.74 | 10.90 | 2,747,282 | +0.02(+0.18%) |
Jan 20, 2004 | 11.07 | 11.07 | 10.69 | 10.88 | 3,794,340 | -0.20(-1.77%) |
Jan 16, 2004 | 10.97 | 11.13 | 10.92 | 11.07 | 3,877,289 | +0.13(+1.19%) |
Jan 15, 2004 | 10.79 | 11.03 | 10.63 | 10.94 | 4,771,483 | +0.15(+1.39%) |
Jan 14, 2004 | 10.58 | 10.87 | 10.58 | 10.79 | 4,708,773 | +0.18(+1.66%) |
Jan 13, 2004 | 10.73 | 10.94 | 10.60 | 10.62 | 8,808,078 | -0.14(-1.27%) |
Jan 12, 2004 | 10.74 | 10.79 | 10.64 | 10.75 | 4,990,738 | +0.05(+0.49%) |
Jan 09, 2004 | 10.82 | 11.09 | 10.68 | 10.70 | 6,195,261 | -0.16(-1.44%) |
Jan 08, 2004 | 10.81 | 10.98 | 10.81 | 10.86 | 6,137,764 | +0.05(+0.48%) |
Jan 07, 2004 | 10.86 | 10.86 | 10.68 | 10.81 | 9,977,643 | +0.20(+1.91%) |
Jan 06, 2004 | 10.24 | 10.72 | 10.14 | 10.60 | 15,994,740 | +0.33(+3.24%) |
Jan 05, 2004 | 10.19 | 10.34 | 10.17 | 10.27 | 5,652,030 | +0.15(+1.48%) |