Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.63 | 12.82 | 12.59 | 12.79 | 1,188,624 | +0.11(+0.90%) |
Mar 30, 2004 | 12.59 | 12.70 | 12.55 | 12.67 | 1,422,731 | +0.04(+0.33%) |
Mar 29, 2004 | 12.36 | 12.63 | 12.33 | 12.63 | 1,199,110 | +0.27(+2.19%) |
Mar 26, 2004 | 12.32 | 12.51 | 12.26 | 12.36 | 1,523,137 | +0.04(+0.34%) |
Mar 25, 2004 | 12.34 | 12.44 | 12.21 | 12.32 | 1,799,189 | +0.19(+1.57%) |
Mar 24, 2004 | 12.04 | 12.29 | 12.00 | 12.13 | 1,570,850 | +0.08(+0.70%) |
Mar 23, 2004 | 11.86 | 12.20 | 11.72 | 12.04 | 1,255,736 | +0.22(+1.84%) |
Mar 22, 2004 | 11.88 | 11.92 | 11.81 | 11.82 | 759,209 | -0.15(-1.21%) |
Mar 19, 2004 | 11.84 | 12.00 | 11.84 | 11.97 | 1,390,747 | -0.03(-0.22%) |
Mar 18, 2004 | 12.00 | 12.07 | 11.86 | 12.00 | 910,474 | -0.03(-0.22%) |
Mar 17, 2004 | 11.92 | 12.05 | 11.87 | 12.02 | 583,039 | +0.15(+1.22%) |
Mar 16, 2004 | 11.97 | 11.97 | 11.78 | 11.88 | 646,743 | -0.01(-0.10%) |
Mar 15, 2004 | 12.02 | 12.05 | 11.82 | 11.89 | 685,542 | -0.16(-1.30%) |
Mar 12, 2004 | 11.96 | 12.07 | 11.92 | 12.05 | 872,199 | -0.05(-0.38%) |
Mar 11, 2004 | 12.28 | 12.28 | 12.04 | 12.09 | 1,263,601 | -0.17(-1.40%) |
Mar 10, 2004 | 12.17 | 12.26 | 12.12 | 12.26 | 1,824,881 | +0.07(+0.56%) |
Mar 09, 2004 | 12.16 | 12.21 | 12.16 | 12.19 | 915,717 | -0.00(-0.03%) |
Mar 08, 2004 | 12.19 | 12.21 | 12.09 | 12.20 | 697,340 | +0.01(+0.09%) |
Mar 05, 2004 | 12.21 | 12.25 | 12.14 | 12.19 | 1,118,890 | -0.01(-0.09%) |
Mar 04, 2004 | 12.31 | 12.31 | 12.15 | 12.20 | 822,127 | -0.06(-0.50%) |
Mar 03, 2004 | 12.31 | 12.34 | 12.22 | 12.26 | 1,486,173 | -0.05(-0.37%) |
Mar 02, 2004 | 12.19 | 12.38 | 12.18 | 12.31 | 1,165,816 | +0.06(+0.53%) |
Mar 01, 2004 | 11.93 | 12.27 | 11.93 | 12.24 | 982,567 | +0.31(+2.62%) |
Feb 27, 2004 | 11.79 | 12.03 | 11.79 | 11.93 | 835,235 | +0.12(+1.03%) |
Feb 26, 2004 | 11.72 | 11.82 | 11.72 | 11.81 | 820,292 | +0.05(+0.42%) |
Feb 25, 2004 | 11.63 | 11.77 | 11.54 | 11.76 | 952,419 | +0.09(+0.79%) |
Feb 24, 2004 | 11.62 | 11.75 | 11.58 | 11.66 | 1,195,702 | +0.06(+0.49%) |
Feb 23, 2004 | 11.66 | 11.73 | 11.54 | 11.61 | 642,549 | -0.02(-0.16%) |
Feb 20, 2004 | 11.58 | 11.73 | 11.52 | 11.63 | 1,125,181 | -0.02(-0.16%) |
Feb 19, 2004 | 11.69 | 11.85 | 11.65 | 11.65 | 1,148,251 | -0.16(-1.39%) |
Feb 18, 2004 | 11.78 | 11.90 | 11.78 | 11.81 | 1,072,750 | -0.03(-0.26%) |
Feb 17, 2004 | 11.77 | 11.84 | 11.73 | 11.84 | 812,689 | +0.14(+1.21%) |
Feb 13, 2004 | 11.78 | 11.82 | 11.63 | 11.70 | 812,689 | -0.04(-0.36%) |
Feb 12, 2004 | 11.82 | 11.82 | 11.69 | 11.74 | 818,981 | -0.10(-0.87%) |
Feb 11, 2004 | 11.79 | 11.86 | 11.60 | 11.84 | 1,065,671 | +0.05(+0.45%) |
Feb 10, 2004 | 11.75 | 11.83 | 11.73 | 11.79 | 567,571 | +0.04(+0.32%) |
Feb 09, 2004 | 11.82 | 11.82 | 11.69 | 11.75 | 797,222 | -0.03(-0.29%) |
Feb 06, 2004 | 11.69 | 11.82 | 11.69 | 11.79 | 831,564 | +0.08(+0.68%) |
Feb 05, 2004 | 11.44 | 11.71 | 11.44 | 11.71 | 871,937 | +0.31(+2.71%) |
Feb 04, 2004 | 11.41 | 11.44 | 11.36 | 11.40 | 741,382 | -0.07(-0.63%) |
Feb 03, 2004 | 11.44 | 11.50 | 11.40 | 11.47 | 802,989 | -0.03(-0.27%) |
Feb 02, 2004 | 11.33 | 11.54 | 11.33 | 11.50 | 1,004,326 | +0.18(+1.58%) |
Jan 30, 2004 | 11.42 | 11.42 | 11.27 | 11.32 | 811,116 | -0.11(-1.00%) |
Jan 29, 2004 | 11.38 | 11.45 | 11.37 | 11.44 | 944,554 | +0.06(+0.50%) |
Jan 28, 2004 | 11.68 | 11.68 | 11.37 | 11.38 | 1,459,695 | -0.29(-2.52%) |
Jan 27, 2004 | 11.68 | 11.70 | 11.60 | 11.67 | 1,039,193 | -0.01(-0.07%) |
Jan 26, 2004 | 11.34 | 11.73 | 11.34 | 11.68 | 1,384,718 | +0.34(+3.03%) |
Jan 23, 2004 | 11.37 | 11.38 | 11.29 | 11.34 | 638,354 | +0.06(+0.54%) |
Jan 22, 2004 | 11.22 | 11.35 | 11.22 | 11.28 | 776,511 | +0.00(+0.03%) |
Jan 21, 2004 | 11.21 | 11.34 | 11.15 | 11.27 | 951,371 | +0.11(+1.03%) |
Jan 20, 2004 | 11.04 | 11.21 | 11.04 | 11.16 | 1,931,841 | +0.13(+1.21%) |
Jan 16, 2004 | 11.00 | 11.06 | 10.99 | 11.02 | 1,885,177 | +0.02(+0.21%) |
Jan 15, 2004 | 11.02 | 11.08 | 10.91 | 11.00 | 1,689,869 | -0.24(-2.10%) |
Jan 14, 2004 | 11.15 | 11.35 | 11.15 | 11.24 | 816,621 | +0.05(+0.48%) |
Jan 13, 2004 | 11.27 | 11.30 | 11.12 | 11.18 | 1,067,507 | -0.04(-0.37%) |
Jan 12, 2004 | 11.25 | 11.31 | 11.23 | 11.23 | 1,207,237 | -0.07(-0.64%) |
Jan 09, 2004 | 11.46 | 11.46 | 11.33 | 11.30 | 920,436 | -0.20(-1.76%) |
Jan 08, 2004 | 11.58 | 11.61 | 11.43 | 11.50 | 1,191,507 | -0.06(-0.49%) |
Jan 07, 2004 | 11.65 | 11.66 | 11.54 | 11.56 | 1,321,275 | -0.10(-0.82%) |
Jan 06, 2004 | 11.50 | 11.71 | 11.50 | 11.65 | 1,221,655 | +0.06(+0.53%) |
Jan 05, 2004 | 11.42 | 11.60 | 11.31 | 11.59 | 1,076,682 | +0.20(+1.77%) |