Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.35 | 13.75 | 11.82 | 13.10 | 186,900 | -1.30(-9.03%) |
Mar 30, 2004 | 12.50 | 14.74 | 12.23 | 14.40 | 198,700 | +1.84(+14.65%) |
Mar 29, 2004 | 11.88 | 12.62 | 11.88 | 12.56 | 42,100 | +0.63(+5.28%) |
Mar 26, 2004 | 12.34 | 12.34 | 11.92 | 11.93 | 12,700 | -0.12(-1.00%) |
Mar 25, 2004 | 12.16 | 12.35 | 11.95 | 12.05 | 11,500 | +0.06(+0.50%) |
Mar 24, 2004 | 12.05 | 12.28 | 11.96 | 11.99 | 22,300 | -0.02(-0.17%) |
Mar 23, 2004 | 11.95 | 12.33 | 11.95 | 12.01 | 82,000 | +0.03(+0.25%) |
Mar 22, 2004 | 12.05 | 12.39 | 11.81 | 11.98 | 28,600 | -0.03(-0.25%) |
Mar 19, 2004 | 11.95 | 12.29 | 11.95 | 12.01 | 11,500 | -0.20(-1.64%) |
Mar 18, 2004 | 12.22 | 12.28 | 11.95 | 12.21 | 13,100 | +0.10(+0.83%) |
Mar 17, 2004 | 11.95 | 12.26 | 11.63 | 12.11 | 16,500 | +0.05(+0.41%) |
Mar 16, 2004 | 11.95 | 12.27 | 11.95 | 12.06 | 24,100 | +0.11(+0.92%) |
Mar 15, 2004 | 11.99 | 12.25 | 11.80 | 11.95 | 39,900 | -0.05(-0.42%) |
Mar 12, 2004 | 11.52 | 12.28 | 11.51 | 12.00 | 30,000 | -0.05(-0.41%) |
Mar 11, 2004 | 13.05 | 13.05 | 11.67 | 12.05 | 58,800 | -0.66(-5.20%) |
Mar 10, 2004 | 12.60 | 13.00 | 12.27 | 12.71 | 118,900 | +0.20(+1.61%) |
Mar 09, 2004 | 12.25 | 12.75 | 12.25 | 12.51 | 122,300 | +0.02(+0.16%) |
Mar 08, 2004 | 12.25 | 12.64 | 12.00 | 12.49 | 25,600 | -0.04(-0.32%) |
Mar 05, 2004 | 11.84 | 12.64 | 11.84 | 12.53 | 37,500 | +0.53(+4.42%) |
Mar 04, 2004 | 11.90 | 12.21 | 11.84 | 12.00 | 71,500 | -0.01(-0.08%) |
Mar 03, 2004 | 11.83 | 12.71 | 11.80 | 12.01 | 105,300 | +0.21(+1.78%) |
Mar 02, 2004 | 11.50 | 11.91 | 11.40 | 11.80 | 79,700 | +0.23(+2.00%) |
Mar 01, 2004 | 10.48 | 11.60 | 10.11 | 11.57 | 121,700 | +1.12(+10.71%) |
Feb 27, 2004 | 10.10 | 10.50 | 10.10 | 10.45 | 15,900 | +0.21(+2.05%) |
Feb 26, 2004 | 10.28 | 10.29 | 9.980 | 10.24 | 14,700 | +0.17(+1.69%) |
Feb 25, 2004 | 10.50 | 10.50 | 9.940 | 10.07 | 23,500 | -0.18(-1.76%) |
Feb 24, 2004 | 10.23 | 10.34 | 10.10 | 10.25 | 26,100 | -0.20(-1.91%) |
Feb 23, 2004 | 10.35 | 10.58 | 9.980 | 10.45 | 19,700 | -0.04(-0.38%) |
Feb 20, 2004 | 10.18 | 10.49 | 10.14 | 10.49 | 13,700 | +0.14(+1.35%) |
Feb 19, 2004 | 10.38 | 10.38 | 10.14 | 10.35 | 15,500 | -0.11(-1.05%) |
Feb 18, 2004 | 10.50 | 10.69 | 10.45 | 10.46 | 12,000 | -0.04(-0.38%) |
Feb 17, 2004 | 10.52 | 10.88 | 10.42 | 10.50 | 31,500 | +0.00(+0.00%) |
Feb 13, 2004 | 10.07 | 10.58 | 10.07 | 10.50 | 17,100 | +0.20(+1.94%) |
Feb 12, 2004 | 11.00 | 11.00 | 10.00 | 10.30 | 54,100 | -0.40(-3.74%) |
Feb 11, 2004 | 9.275 | 11.00 | 9.275 | 10.70 | 72,600 | +1.30(+13.83%) |
Feb 10, 2004 | 9.350 | 9.400 | 8.900 | 9.400 | 7,500 | +0.18(+1.96%) |
Feb 09, 2004 | 9.300 | 9.350 | 8.750 | 9.219 | 37,000 | -0.07(-0.76%) |
Feb 06, 2004 | 9.400 | 9.400 | 9.250 | 9.290 | 21,900 | +0.00(+0.00%) |
Feb 05, 2004 | 9.120 | 9.300 | 9.070 | 9.290 | 6,300 | +0.33(+3.68%) |
Feb 04, 2004 | 9.090 | 9.090 | 8.950 | 8.960 | 6,700 | -0.10(-1.10%) |
Feb 03, 2004 | 9.020 | 9.150 | 9.020 | 9.060 | 7,100 | +0.12(+1.34%) |
Feb 02, 2004 | 8.840 | 9.364 | 8.840 | 8.940 | 15,300 | +0.38(+4.43%) |
Jan 30, 2004 | 8.500 | 8.840 | 8.500 | 8.561 | 5,300 | -0.04(-0.45%) |
Jan 29, 2004 | 8.610 | 8.900 | 8.550 | 8.600 | 8,600 | -0.29(-3.25%) |
Jan 28, 2004 | 8.660 | 8.970 | 8.650 | 8.889 | 7,700 | +0.15(+1.70%) |
Jan 27, 2004 | 9.000 | 9.230 | 8.730 | 8.740 | 19,600 | -0.65(-6.92%) |
Jan 26, 2004 | 9.380 | 9.470 | 9.160 | 9.390 | 42,700 | +0.23(+2.51%) |
Jan 23, 2004 | 9.010 | 9.240 | 9.000 | 9.160 | 6,900 | +0.20(+2.23%) |
Jan 22, 2004 | 9.080 | 9.150 | 8.940 | 8.960 | 17,300 | +0.07(+0.79%) |
Jan 21, 2004 | 8.810 | 9.000 | 8.810 | 8.890 | 5,500 | +0.08(+0.91%) |
Jan 20, 2004 | 8.880 | 9.000 | 8.810 | 8.810 | 13,900 | -0.09(-1.01%) |
Jan 16, 2004 | 9.040 | 9.040 | 8.700 | 8.900 | 3,500 | +0.11(+1.25%) |
Jan 15, 2004 | 8.720 | 9.070 | 8.710 | 8.790 | 6,487 | -0.15(-1.68%) |
Jan 14, 2004 | 8.530 | 9.300 | 8.530 | 8.940 | 21,740 | +0.26(+3.00%) |
Jan 13, 2004 | 8.660 | 8.700 | 8.610 | 8.680 | 8,450 | +0.18(+2.12%) |
Jan 12, 2004 | 8.210 | 8.660 | 8.180 | 8.500 | 17,140 | +0.32(+3.91%) |
Jan 09, 2004 | 8.200 | 8.200 | 7.650 | 8.180 | 21,341 | +0.14(+1.74%) |
Jan 08, 2004 | 8.200 | 8.200 | 7.670 | 8.040 | 98,960 | -0.21(-2.55%) |
Jan 07, 2004 | 8.490 | 8.700 | 7.860 | 8.250 | 31,700 | +0.00(+0.00%) |
Jan 06, 2004 | 7.750 | 8.880 | 7.650 | 8.250 | 90,900 | +0.50(+6.45%) |
Jan 05, 2004 | 7.810 | 8.170 | 7.310 | 7.750 | 26,700 | +0.13(+1.71%) |