Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.15 | 11.15 | 10.96 | 11.04 | 17,417,704 | -0.11(-0.99%) |
Mar 30, 2004 | 11.27 | 11.27 | 11.07 | 11.15 | 10,563,557 | -0.13(-1.16%) |
Mar 29, 2004 | 11.23 | 11.32 | 11.18 | 11.28 | 5,975,701 | +0.05(+0.46%) |
Mar 26, 2004 | 11.18 | 11.29 | 11.16 | 11.23 | 4,452,377 | +0.01(+0.13%) |
Mar 25, 2004 | 11.14 | 11.24 | 11.12 | 11.21 | 6,394,602 | +0.13(+1.20%) |
Mar 24, 2004 | 11.03 | 11.12 | 11.02 | 11.08 | 7,101,801 | -0.08(-0.76%) |
Mar 23, 2004 | 11.24 | 11.31 | 11.16 | 11.17 | 8,221,398 | -0.02(-0.20%) |
Mar 22, 2004 | 11.29 | 11.34 | 11.15 | 11.19 | 5,464,133 | -0.10(-0.87%) |
Mar 19, 2004 | 11.37 | 11.39 | 11.28 | 11.29 | 7,987,833 | -0.15(-1.31%) |
Mar 18, 2004 | 11.40 | 11.49 | 11.33 | 11.44 | 4,582,978 | +0.00(+0.03%) |
Mar 17, 2004 | 11.48 | 11.49 | 11.42 | 11.43 | 5,485,268 | +0.02(+0.19%) |
Mar 16, 2004 | 11.46 | 11.49 | 11.32 | 11.41 | 6,470,470 | -0.03(-0.24%) |
Mar 15, 2004 | 11.51 | 11.51 | 11.38 | 11.44 | 9,352,376 | -0.06(-0.51%) |
Mar 12, 2004 | 11.28 | 11.50 | 11.28 | 11.50 | 5,339,492 | +0.22(+1.91%) |
Mar 11, 2004 | 11.24 | 11.36 | 11.24 | 11.28 | 10,462,761 | -0.02(-0.16%) |
Mar 10, 2004 | 11.35 | 11.38 | 11.29 | 11.30 | 10,512,617 | -0.07(-0.58%) |
Mar 09, 2004 | 11.41 | 11.43 | 11.31 | 11.37 | 8,140,653 | -0.05(-0.40%) |
Mar 08, 2004 | 11.37 | 11.47 | 11.34 | 11.41 | 4,121,808 | +0.00(+0.02%) |
Mar 05, 2004 | 11.30 | 11.46 | 11.26 | 11.41 | 6,520,326 | +0.11(+0.98%) |
Mar 04, 2004 | 11.44 | 11.46 | 11.27 | 11.30 | 9,078,167 | -0.16(-1.37%) |
Mar 03, 2004 | 11.46 | 11.50 | 11.40 | 11.46 | 5,174,750 | -0.05(-0.43%) |
Mar 02, 2004 | 11.52 | 11.59 | 11.51 | 11.51 | 7,320,193 | -0.03(-0.26%) |
Mar 01, 2004 | 11.57 | 11.62 | 11.46 | 11.54 | 13,135,488 | -0.21(-1.78%) |
Feb 27, 2004 | 11.79 | 11.81 | 11.66 | 11.74 | 6,311,689 | -0.00(-0.02%) |
Feb 26, 2004 | 11.75 | 11.81 | 11.71 | 11.75 | 4,007,464 | -0.05(-0.44%) |
Feb 25, 2004 | 11.80 | 11.87 | 11.75 | 11.80 | 3,401,603 | +0.00(+0.02%) |
Feb 24, 2004 | 11.76 | 11.81 | 11.70 | 11.80 | 5,016,511 | +0.00(+0.02%) |
Feb 23, 2004 | 11.84 | 11.86 | 11.76 | 11.79 | 3,565,261 | -0.05(-0.39%) |
Feb 20, 2004 | 11.89 | 11.91 | 11.81 | 11.84 | 3,399,435 | -0.01(-0.05%) |
Feb 19, 2004 | 11.89 | 11.94 | 11.80 | 11.85 | 3,947,853 | +0.03(+0.26%) |
Feb 18, 2004 | 11.75 | 11.92 | 11.75 | 11.81 | 4,178,709 | +0.00(+0.03%) |
Feb 17, 2004 | 11.92 | 11.92 | 11.66 | 11.81 | 10,506,114 | -0.15(-1.30%) |
Feb 13, 2004 | 12.08 | 12.11 | 11.95 | 11.96 | 6,140,985 | -0.13(-1.08%) |
Feb 12, 2004 | 12.19 | 12.20 | 12.10 | 12.10 | 2,276,044 | -0.11(-0.91%) |
Feb 11, 2004 | 12.11 | 12.23 | 12.05 | 12.21 | 4,101,215 | +0.08(+0.70%) |
Feb 10, 2004 | 12.02 | 12.14 | 12.01 | 12.12 | 3,772,815 | +0.06(+0.52%) |
Feb 09, 2004 | 11.98 | 12.13 | 11.97 | 12.06 | 3,939,725 | +0.09(+0.73%) |
Feb 06, 2004 | 11.87 | 11.99 | 11.80 | 11.97 | 3,544,668 | +0.10(+0.87%) |
Feb 05, 2004 | 11.82 | 11.94 | 11.76 | 11.87 | 4,748,263 | +0.08(+0.66%) |
Feb 04, 2004 | 11.76 | 11.88 | 11.74 | 11.79 | 5,419,154 | -0.03(-0.28%) |
Feb 03, 2004 | 11.82 | 11.99 | 11.81 | 11.82 | 5,510,196 | -0.01(-0.05%) |
Feb 02, 2004 | 11.87 | 11.93 | 11.74 | 11.83 | 6,194,093 | -0.05(-0.45%) |
Jan 30, 2004 | 11.96 | 11.96 | 11.79 | 11.88 | 7,167,915 | -0.08(-0.63%) |
Jan 29, 2004 | 12.02 | 12.07 | 11.96 | 11.96 | 9,439,083 | -0.05(-0.45%) |
Jan 28, 2004 | 12.14 | 12.15 | 12.01 | 12.01 | 10,476,309 | -0.22(-1.80%) |
Jan 27, 2004 | 12.24 | 12.31 | 12.16 | 12.23 | 5,131,939 | -0.01(-0.06%) |
Jan 26, 2004 | 12.09 | 12.25 | 12.07 | 12.24 | 3,741,926 | +0.13(+1.07%) |
Jan 23, 2004 | 12.36 | 12.37 | 12.07 | 12.11 | 8,100,551 | -0.28(-2.28%) |
Jan 22, 2004 | 12.35 | 12.44 | 12.29 | 12.39 | 6,227,692 | +0.03(+0.22%) |
Jan 21, 2004 | 12.18 | 12.41 | 12.10 | 12.37 | 11,042,068 | +0.11(+0.87%) |
Jan 20, 2004 | 12.30 | 12.32 | 12.22 | 12.26 | 4,621,996 | -0.06(-0.48%) |
Jan 16, 2004 | 12.43 | 12.44 | 12.29 | 12.32 | 5,835,887 | -0.11(-0.89%) |
Jan 15, 2004 | 12.43 | 12.48 | 12.35 | 12.43 | 3,959,234 | +0.00(+0.00%) |
Jan 14, 2004 | 12.41 | 12.45 | 12.33 | 12.43 | 3,194,591 | +0.05(+0.43%) |
Jan 13, 2004 | 12.36 | 12.41 | 12.25 | 12.37 | 5,535,666 | +0.00(+0.00%) |
Jan 12, 2004 | 12.23 | 12.38 | 12.21 | 12.37 | 4,889,161 | +0.10(+0.80%) |
Jan 09, 2004 | 12.35 | 12.41 | 12.24 | 12.28 | 5,795,785 | -0.10(-0.82%) |
Jan 08, 2004 | 12.36 | 12.45 | 12.33 | 12.38 | 6,620,580 | -0.01(-0.07%) |
Jan 07, 2004 | 12.32 | 12.41 | 12.11 | 12.39 | 12,595,740 | -0.25(-1.97%) |
Jan 06, 2004 | 12.69 | 12.72 | 12.56 | 12.64 | 4,808,415 | -0.15(-1.17%) |
Jan 05, 2004 | 12.76 | 12.79 | 12.70 | 12.79 | 4,010,716 | +0.04(+0.29%) |