Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.60 | 12.72 | 12.54 | 12.62 | 16,996,622 | +0.16(+1.25%) |
Mar 30, 2004 | 12.39 | 12.47 | 12.33 | 12.47 | 12,258,673 | +0.01(+0.10%) |
Mar 29, 2004 | 12.51 | 12.52 | 12.39 | 12.45 | 17,571,974 | +0.28(+2.30%) |
Mar 26, 2004 | 12.27 | 12.36 | 12.17 | 12.17 | 17,701,152 | -0.35(-2.83%) |
Mar 25, 2004 | 12.45 | 12.57 | 12.36 | 12.53 | 20,388,972 | +0.37(+3.02%) |
Mar 24, 2004 | 12.13 | 12.39 | 12.02 | 12.16 | 22,177,050 | +0.10(+0.83%) |
Mar 23, 2004 | 12.42 | 12.46 | 11.97 | 12.06 | 32,675,602 | -0.09(-0.77%) |
Mar 22, 2004 | 12.35 | 12.36 | 12.09 | 12.16 | 17,275,864 | -0.30(-2.45%) |
Mar 19, 2004 | 12.68 | 12.73 | 12.36 | 12.46 | 30,873,868 | -0.47(-3.61%) |
Mar 18, 2004 | 12.96 | 13.03 | 12.81 | 12.93 | 18,310,728 | -0.40(-2.99%) |
Mar 17, 2004 | 13.23 | 13.36 | 13.16 | 13.33 | 16,785,664 | +0.34(+2.59%) |
Mar 16, 2004 | 13.01 | 13.16 | 12.83 | 12.99 | 14,745,819 | +0.27(+2.15%) |
Mar 15, 2004 | 13.23 | 13.24 | 12.26 | 12.72 | 15,787,914 | -0.57(-4.31%) |
Mar 12, 2004 | 13.25 | 13.37 | 13.10 | 13.29 | 16,531,005 | +0.14(+1.09%) |
Mar 11, 2004 | 13.33 | 13.47 | 13.15 | 13.15 | 20,034,538 | -0.40(-2.99%) |
Mar 10, 2004 | 13.74 | 13.76 | 13.54 | 13.55 | 17,312,978 | -0.49(-3.46%) |
Mar 09, 2004 | 14.16 | 14.23 | 13.92 | 14.04 | 15,901,988 | -0.31(-2.17%) |
Mar 08, 2004 | 14.58 | 14.64 | 14.30 | 14.35 | 20,832,900 | -0.11(-0.73%) |
Mar 05, 2004 | 14.24 | 14.60 | 14.19 | 14.45 | 22,236,820 | +0.30(+2.11%) |
Mar 04, 2004 | 13.94 | 14.19 | 13.92 | 14.15 | 12,415,646 | +0.29(+2.11%) |
Mar 03, 2004 | 13.79 | 13.97 | 13.61 | 13.86 | 15,941,030 | +0.12(+0.91%) |
Mar 02, 2004 | 13.85 | 13.97 | 13.67 | 13.74 | 11,711,276 | -0.11(-0.76%) |
Mar 01, 2004 | 13.72 | 13.87 | 13.65 | 13.84 | 10,412,433 | +0.29(+2.16%) |
Feb 27, 2004 | 13.82 | 13.86 | 13.51 | 13.55 | 20,485,696 | -0.19(-1.40%) |
Feb 26, 2004 | 13.52 | 13.78 | 13.51 | 13.74 | 15,622,104 | +0.01(+0.09%) |
Feb 25, 2004 | 13.75 | 13.83 | 13.58 | 13.73 | 14,150,061 | -0.07(-0.54%) |
Feb 24, 2004 | 13.76 | 13.94 | 13.63 | 13.80 | 17,233,768 | -0.07(-0.54%) |
Feb 23, 2004 | 14.17 | 14.19 | 13.82 | 13.88 | 19,279,076 | +0.04(+0.31%) |
Feb 20, 2004 | 13.99 | 14.01 | 13.72 | 13.84 | 15,449,707 | -0.16(-1.11%) |
Feb 19, 2004 | 14.17 | 14.23 | 13.97 | 13.99 | 14,499,353 | -0.07(-0.49%) |
Feb 18, 2004 | 14.31 | 14.31 | 14.00 | 14.06 | 12,260,440 | -0.07(-0.53%) |
Feb 17, 2004 | 14.11 | 14.15 | 14.00 | 14.13 | 9,277,793 | +0.32(+2.30%) |
Feb 13, 2004 | 14.02 | 14.06 | 13.72 | 13.82 | 8,242,125 | -0.14(-0.98%) |
Feb 12, 2004 | 14.14 | 14.22 | 13.91 | 13.95 | 13,900,382 | -0.18(-1.28%) |
Feb 11, 2004 | 13.96 | 14.16 | 13.84 | 14.13 | 19,001,440 | +0.40(+2.95%) |
Feb 10, 2004 | 13.63 | 13.80 | 13.59 | 13.73 | 18,022,970 | +0.37(+2.80%) |
Feb 09, 2004 | 13.36 | 13.49 | 13.29 | 13.36 | 14,668,216 | +0.12(+0.89%) |
Feb 06, 2004 | 13.15 | 13.26 | 13.10 | 13.24 | 17,653,594 | +0.50(+3.91%) |
Feb 05, 2004 | 12.90 | 12.92 | 12.69 | 12.74 | 8,102,183 | -0.02(-0.15%) |
Feb 04, 2004 | 12.85 | 12.90 | 12.66 | 12.76 | 10,430,589 | -0.30(-2.33%) |
Feb 03, 2004 | 13.05 | 13.08 | 12.97 | 13.06 | 7,772,491 | +0.16(+1.25%) |
Feb 02, 2004 | 12.93 | 13.06 | 12.88 | 12.90 | 9,772,009 | +0.04(+0.34%) |
Jan 30, 2004 | 12.77 | 12.91 | 12.71 | 12.86 | 12,347,844 | +0.09(+0.68%) |
Jan 29, 2004 | 12.82 | 12.91 | 12.54 | 12.77 | 18,785,182 | -0.06(-0.48%) |
Jan 28, 2004 | 13.18 | 13.24 | 12.82 | 12.83 | 19,093,986 | -0.29(-2.18%) |
Jan 27, 2004 | 13.25 | 13.34 | 13.08 | 13.12 | 11,823,744 | -0.11(-0.80%) |
Jan 26, 2004 | 13.19 | 13.23 | 13.03 | 13.23 | 13,623,872 | +0.06(+0.47%) |
Jan 23, 2004 | 13.23 | 13.40 | 13.09 | 13.16 | 14,245,016 | +0.01(+0.05%) |
Jan 22, 2004 | 13.19 | 13.37 | 13.11 | 13.16 | 22,391,704 | +0.11(+0.81%) |
Jan 21, 2004 | 12.88 | 13.07 | 12.68 | 13.05 | 22,425,284 | -0.08(-0.62%) |
Jan 20, 2004 | 13.19 | 13.20 | 13.05 | 13.13 | 17,989,392 | +0.11(+0.86%) |
Jan 16, 2004 | 12.90 | 13.07 | 12.85 | 13.02 | 14,518,312 | +0.12(+0.92%) |
Jan 15, 2004 | 12.97 | 13.00 | 12.77 | 12.90 | 14,521,847 | -0.12(-0.91%) |
Jan 14, 2004 | 13.01 | 13.10 | 12.95 | 13.02 | 21,107,000 | +0.20(+1.55%) |
Jan 13, 2004 | 13.18 | 13.21 | 12.67 | 12.82 | 18,477,340 | -0.28(-2.14%) |
Jan 12, 2004 | 12.99 | 13.12 | 12.86 | 13.10 | 19,261,724 | +0.24(+1.89%) |
Jan 09, 2004 | 12.73 | 13.12 | 12.67 | 12.86 | 43,482,316 | +0.12(+0.93%) |
Jan 08, 2004 | 11.18 | 12.87 | 12.44 | 12.74 | 71,033,240 | +1.56(+13.91%) |
Jan 07, 2004 | 11.20 | 11.23 | 11.05 | 11.18 | 32,213,198 | +0.30(+2.74%) |
Jan 06, 2004 | 10.86 | 10.92 | 10.76 | 10.89 | 19,989,872 | +0.06(+0.52%) |
Jan 05, 2004 | 10.79 | 10.89 | 10.77 | 10.83 | 32,935,402 | +0.14(+1.34%) |