Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.83 | 11.94 | 11.77 | 11.85 | 18,106,574 | +0.15(+1.25%) |
Mar 30, 2004 | 11.63 | 11.70 | 11.57 | 11.70 | 13,059,218 | +0.01(+0.10%) |
Mar 29, 2004 | 11.74 | 11.76 | 11.63 | 11.69 | 18,719,502 | +0.26(+2.30%) |
Mar 26, 2004 | 11.52 | 11.60 | 11.43 | 11.43 | 18,857,114 | -0.33(-2.83%) |
Mar 25, 2004 | 11.68 | 11.80 | 11.60 | 11.76 | 21,720,462 | +0.34(+3.02%) |
Mar 24, 2004 | 11.39 | 11.63 | 11.29 | 11.42 | 23,625,308 | +0.09(+0.83%) |
Mar 23, 2004 | 11.66 | 11.70 | 11.24 | 11.32 | 34,809,460 | -0.09(-0.77%) |
Mar 22, 2004 | 11.60 | 11.60 | 11.35 | 11.41 | 18,404,052 | -0.29(-2.45%) |
Mar 19, 2004 | 11.90 | 11.95 | 11.60 | 11.70 | 32,890,064 | -0.44(-3.61%) |
Mar 18, 2004 | 12.16 | 12.23 | 12.02 | 12.13 | 19,506,498 | -0.37(-2.99%) |
Mar 17, 2004 | 12.42 | 12.54 | 12.35 | 12.51 | 17,881,840 | +0.32(+2.59%) |
Mar 16, 2004 | 12.22 | 12.35 | 12.04 | 12.19 | 15,708,785 | +0.26(+2.15%) |
Mar 15, 2004 | 12.42 | 12.43 | 11.51 | 11.94 | 16,818,932 | -0.54(-4.31%) |
Mar 12, 2004 | 12.44 | 12.55 | 12.29 | 12.47 | 17,610,552 | +0.13(+1.09%) |
Mar 11, 2004 | 12.51 | 12.65 | 12.34 | 12.34 | 21,342,880 | -0.38(-2.99%) |
Mar 10, 2004 | 12.89 | 12.92 | 12.71 | 12.72 | 18,443,590 | -0.46(-3.46%) |
Mar 09, 2004 | 13.29 | 13.36 | 13.06 | 13.17 | 16,940,458 | -0.29(-2.17%) |
Mar 08, 2004 | 13.68 | 13.74 | 13.42 | 13.47 | 22,193,378 | -0.10(-0.73%) |
Mar 05, 2004 | 13.37 | 13.70 | 13.32 | 13.57 | 23,688,980 | +0.28(+2.11%) |
Mar 04, 2004 | 13.09 | 13.32 | 13.06 | 13.29 | 13,226,441 | +0.27(+2.11%) |
Mar 03, 2004 | 12.94 | 13.12 | 12.77 | 13.01 | 16,982,050 | +0.12(+0.91%) |
Mar 02, 2004 | 13.01 | 13.12 | 12.84 | 12.89 | 12,476,073 | -0.10(-0.76%) |
Mar 01, 2004 | 12.88 | 13.02 | 12.81 | 12.99 | 11,092,410 | +0.27(+2.16%) |
Feb 27, 2004 | 12.97 | 13.01 | 12.68 | 12.72 | 21,823,500 | -0.18(-1.40%) |
Feb 26, 2004 | 12.69 | 12.94 | 12.68 | 12.90 | 16,642,295 | +0.01(+0.09%) |
Feb 25, 2004 | 12.91 | 12.98 | 12.75 | 12.89 | 15,074,121 | -0.07(-0.54%) |
Feb 24, 2004 | 12.91 | 13.09 | 12.79 | 12.96 | 18,359,208 | -0.07(-0.54%) |
Feb 23, 2004 | 13.30 | 13.32 | 12.97 | 13.03 | 20,538,084 | +0.04(+0.31%) |
Feb 20, 2004 | 13.13 | 13.15 | 12.88 | 12.99 | 16,458,640 | -0.15(-1.11%) |
Feb 19, 2004 | 13.30 | 13.36 | 13.11 | 13.13 | 15,446,224 | -0.06(-0.49%) |
Feb 18, 2004 | 13.43 | 13.43 | 13.15 | 13.20 | 13,061,100 | -0.07(-0.53%) |
Feb 17, 2004 | 13.24 | 13.29 | 13.14 | 13.27 | 9,883,673 | +0.30(+2.30%) |
Feb 13, 2004 | 13.16 | 13.20 | 12.88 | 12.97 | 8,780,372 | -0.13(-0.98%) |
Feb 12, 2004 | 13.27 | 13.34 | 13.06 | 13.10 | 14,808,137 | -0.17(-1.28%) |
Feb 11, 2004 | 13.10 | 13.29 | 12.99 | 13.27 | 20,242,318 | +0.38(+2.95%) |
Feb 10, 2004 | 12.79 | 12.95 | 12.76 | 12.89 | 19,199,950 | +0.35(+2.80%) |
Feb 09, 2004 | 12.54 | 12.67 | 12.47 | 12.54 | 15,626,114 | +0.11(+0.89%) |
Feb 06, 2004 | 12.35 | 12.44 | 12.29 | 12.43 | 18,806,450 | +0.47(+3.91%) |
Feb 05, 2004 | 12.11 | 12.13 | 11.91 | 11.96 | 8,631,291 | -0.02(-0.15%) |
Feb 04, 2004 | 12.06 | 12.11 | 11.88 | 11.98 | 11,111,751 | -0.29(-2.33%) |
Feb 03, 2004 | 12.25 | 12.28 | 12.18 | 12.26 | 8,280,069 | +0.15(+1.25%) |
Feb 02, 2004 | 12.13 | 12.26 | 12.09 | 12.11 | 10,410,164 | +0.04(+0.34%) |
Jan 30, 2004 | 11.99 | 12.12 | 11.93 | 12.07 | 13,154,212 | +0.08(+0.68%) |
Jan 29, 2004 | 12.04 | 12.12 | 11.77 | 11.99 | 20,011,936 | -0.06(-0.49%) |
Jan 28, 2004 | 12.37 | 12.43 | 12.04 | 12.05 | 20,340,906 | -0.27(-2.18%) |
Jan 27, 2004 | 12.44 | 12.52 | 12.28 | 12.32 | 12,595,886 | -0.10(-0.80%) |
Jan 26, 2004 | 12.39 | 12.42 | 12.23 | 12.42 | 14,513,570 | +0.06(+0.47%) |
Jan 23, 2004 | 12.42 | 12.58 | 12.29 | 12.36 | 15,175,277 | +0.01(+0.05%) |
Jan 22, 2004 | 12.38 | 12.55 | 12.31 | 12.35 | 23,853,980 | +0.10(+0.81%) |
Jan 21, 2004 | 12.09 | 12.27 | 11.91 | 12.25 | 23,889,752 | -0.08(-0.62%) |
Jan 20, 2004 | 12.39 | 12.39 | 12.25 | 12.33 | 19,164,176 | +0.11(+0.86%) |
Jan 16, 2004 | 12.11 | 12.27 | 12.06 | 12.22 | 15,466,421 | +0.11(+0.92%) |
Jan 15, 2004 | 12.18 | 12.20 | 11.99 | 12.11 | 15,470,187 | -0.11(-0.91%) |
Jan 14, 2004 | 12.22 | 12.30 | 12.16 | 12.22 | 22,485,378 | +0.19(+1.55%) |
Jan 13, 2004 | 12.37 | 12.40 | 11.90 | 12.04 | 19,683,992 | -0.26(-2.14%) |
Jan 12, 2004 | 12.19 | 12.32 | 12.07 | 12.30 | 20,519,598 | +0.23(+1.89%) |
Jan 09, 2004 | 11.95 | 12.32 | 11.89 | 12.07 | 46,321,900 | +0.11(+0.93%) |
Jan 08, 2004 | 10.50 | 12.08 | 11.67 | 11.96 | 75,672,016 | +1.46(+13.91%) |
Jan 07, 2004 | 10.51 | 10.54 | 10.37 | 10.50 | 34,316,860 | +0.28(+2.74%) |
Jan 06, 2004 | 10.20 | 10.25 | 10.10 | 10.22 | 21,295,298 | +0.05(+0.52%) |
Jan 05, 2004 | 10.12 | 10.22 | 10.11 | 10.17 | 35,086,228 | +0.13(+1.34%) |