Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.27 | 12.45 | 12.26 | 12.39 | 238,299 | +0.03(+0.22%) |
Mar 30, 2004 | 12.39 | 12.48 | 12.26 | 12.36 | 178,163 | -0.04(-0.29%) |
Mar 29, 2004 | 12.28 | 12.42 | 12.26 | 12.40 | 238,412 | +0.14(+1.16%) |
Mar 26, 2004 | 12.30 | 12.45 | 12.21 | 12.26 | 171,656 | +0.04(+0.37%) |
Mar 25, 2004 | 11.94 | 12.32 | 11.94 | 12.21 | 298,211 | +0.28(+2.32%) |
Mar 24, 2004 | 12.21 | 12.28 | 11.93 | 11.93 | 479,628 | -0.32(-2.62%) |
Mar 23, 2004 | 12.24 | 12.38 | 12.19 | 12.26 | 292,040 | +0.04(+0.37%) |
Mar 22, 2004 | 12.18 | 12.30 | 12.17 | 12.21 | 676,978 | +0.04(+0.29%) |
Mar 19, 2004 | 12.43 | 12.43 | 12.17 | 12.18 | 636,476 | -0.17(-1.37%) |
Mar 18, 2004 | 12.26 | 12.49 | 12.21 | 12.34 | 208,568 | -0.04(-0.36%) |
Mar 17, 2004 | 12.48 | 12.51 | 12.39 | 12.39 | 338,152 | +0.08(+0.65%) |
Mar 16, 2004 | 12.31 | 12.38 | 12.16 | 12.31 | 503,750 | +0.00(+0.00%) |
Mar 15, 2004 | 12.51 | 12.51 | 12.30 | 12.31 | 311,899 | -0.19(-1.50%) |
Mar 12, 2004 | 12.41 | 12.75 | 12.32 | 12.50 | 256,363 | +0.18(+1.45%) |
Mar 11, 2004 | 12.39 | 12.56 | 12.30 | 12.32 | 321,098 | -0.13(-1.07%) |
Mar 10, 2004 | 12.40 | 12.48 | 12.31 | 12.45 | 459,209 | +0.06(+0.50%) |
Mar 09, 2004 | 12.48 | 12.54 | 12.34 | 12.39 | 472,224 | -0.09(-0.71%) |
Mar 08, 2004 | 12.48 | 12.55 | 12.41 | 12.48 | 294,060 | -0.05(-0.43%) |
Mar 05, 2004 | 12.48 | 12.63 | 12.40 | 12.53 | 243,124 | +0.14(+1.15%) |
Mar 04, 2004 | 12.34 | 12.46 | 12.33 | 12.39 | 1,077,173 | +0.01(+0.07%) |
Mar 03, 2004 | 12.39 | 12.48 | 12.34 | 12.38 | 189,832 | -0.05(-0.43%) |
Mar 02, 2004 | 12.52 | 12.62 | 12.43 | 12.43 | 370,913 | -0.06(-0.50%) |
Mar 01, 2004 | 12.51 | 12.57 | 12.39 | 12.50 | 347,576 | -0.03(-0.21%) |
Feb 27, 2004 | 12.35 | 12.65 | 12.35 | 12.52 | 464,370 | +0.13(+1.08%) |
Feb 26, 2004 | 12.48 | 12.48 | 12.34 | 12.39 | 713,665 | -0.09(-0.71%) |
Feb 25, 2004 | 12.57 | 12.58 | 12.48 | 12.48 | 507,565 | -0.02(-0.14%) |
Feb 24, 2004 | 12.69 | 12.69 | 12.49 | 12.50 | 498,365 | -0.19(-1.48%) |
Feb 23, 2004 | 12.88 | 12.92 | 12.66 | 12.68 | 450,121 | -0.11(-0.84%) |
Feb 20, 2004 | 12.92 | 12.92 | 12.75 | 12.79 | 183,212 | -0.04(-0.28%) |
Feb 19, 2004 | 12.92 | 13.01 | 12.78 | 12.83 | 303,035 | -0.10(-0.76%) |
Feb 18, 2004 | 12.88 | 12.98 | 12.74 | 12.92 | 252,324 | +0.13(+1.05%) |
Feb 17, 2004 | 12.83 | 12.92 | 12.72 | 12.79 | 489,502 | +0.04(+0.35%) |
Feb 13, 2004 | 13.16 | 13.16 | 12.75 | 12.75 | 717,367 | -0.40(-3.05%) |
Feb 12, 2004 | 13.41 | 13.41 | 13.15 | 13.15 | 292,713 | -0.18(-1.34%) |
Feb 11, 2004 | 13.24 | 13.37 | 13.20 | 13.33 | 555,135 | -0.04(-0.33%) |
Feb 10, 2004 | 13.14 | 13.43 | 13.14 | 13.37 | 426,224 | +0.26(+1.97%) |
Feb 09, 2004 | 13.08 | 13.16 | 12.75 | 13.11 | 332,093 | +0.06(+0.48%) |
Feb 06, 2004 | 12.81 | 13.10 | 12.70 | 13.05 | 308,533 | +0.33(+2.59%) |
Feb 05, 2004 | 12.70 | 12.81 | 12.66 | 12.72 | 276,221 | +0.02(+0.14%) |
Feb 04, 2004 | 12.85 | 12.88 | 12.66 | 12.70 | 339,610 | -0.24(-1.86%) |
Feb 03, 2004 | 12.88 | 13.08 | 12.78 | 12.94 | 237,963 | +0.03(+0.21%) |
Feb 02, 2004 | 13.14 | 13.17 | 12.72 | 12.92 | 350,381 | -0.22(-1.70%) |
Jan 30, 2004 | 13.20 | 13.24 | 12.95 | 13.14 | 285,533 | -0.06(-0.47%) |
Jan 29, 2004 | 12.98 | 13.46 | 12.98 | 13.20 | 643,319 | +0.23(+1.79%) |
Jan 28, 2004 | 13.30 | 13.37 | 12.92 | 12.97 | 507,340 | -0.24(-1.82%) |
Jan 27, 2004 | 13.60 | 13.60 | 13.19 | 13.21 | 302,586 | -0.40(-2.95%) |
Jan 26, 2004 | 13.49 | 13.64 | 13.28 | 13.61 | 337,254 | +0.15(+1.13%) |
Jan 23, 2004 | 13.58 | 13.68 | 13.42 | 13.46 | 530,565 | -0.05(-0.40%) |
Jan 22, 2004 | 13.52 | 13.59 | 13.43 | 13.51 | 888,014 | -0.10(-0.72%) |
Jan 21, 2004 | 13.31 | 13.65 | 13.19 | 13.61 | 528,657 | +0.30(+2.28%) |
Jan 20, 2004 | 13.05 | 13.31 | 13.00 | 13.31 | 744,518 | +0.35(+2.68%) |
Jan 16, 2004 | 13.10 | 13.15 | 12.96 | 12.96 | 344,659 | -0.10(-0.75%) |
Jan 15, 2004 | 12.88 | 13.08 | 12.73 | 13.06 | 356,327 | +0.13(+1.03%) |
Jan 14, 2004 | 12.92 | 12.99 | 12.75 | 12.92 | 282,392 | +0.00(+0.00%) |
Jan 13, 2004 | 12.79 | 12.92 | 12.79 | 12.92 | 391,781 | +0.06(+0.49%) |
Jan 12, 2004 | 12.61 | 12.91 | 12.57 | 12.86 | 338,825 | +0.34(+2.70%) |
Jan 09, 2004 | 12.61 | 12.83 | 12.52 | 12.52 | 480,526 | -0.29(-2.29%) |
Jan 08, 2004 | 12.70 | 12.88 | 12.59 | 12.82 | 962,062 | +0.23(+1.84%) |
Jan 07, 2004 | 12.57 | 12.68 | 12.45 | 12.59 | 876,010 | +0.02(+0.14%) |
Jan 06, 2004 | 12.91 | 12.91 | 12.39 | 12.57 | 972,945 | -0.56(-4.28%) |
Jan 05, 2004 | 13.07 | 13.19 | 13.01 | 13.13 | 325,923 | +0.10(+0.75%) |