Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.17 | 10.40 | 10.16 | 10.30 | 396,149 | +0.13(+1.30%) |
Mar 30, 2004 | 10.06 | 10.34 | 10.03 | 10.17 | 222,257 | +0.11(+1.06%) |
Mar 29, 2004 | 10.03 | 10.15 | 10.02 | 10.06 | 68,888 | +0.06(+0.57%) |
Mar 26, 2004 | 9.868 | 10.03 | 9.868 | 10.01 | 124,254 | +0.19(+1.99%) |
Mar 25, 2004 | 9.900 | 9.900 | 9.743 | 9.812 | 87,184 | -0.09(-0.89%) |
Mar 24, 2004 | 9.900 | 10.01 | 9.868 | 9.900 | 494,630 | -0.03(-0.32%) |
Mar 23, 2004 | 9.711 | 9.981 | 9.705 | 9.931 | 138,732 | +0.33(+3.40%) |
Mar 22, 2004 | 9.868 | 9.868 | 9.548 | 9.604 | 94,344 | -0.25(-2.55%) |
Mar 19, 2004 | 10.06 | 10.06 | 9.799 | 9.856 | 107,867 | -0.30(-2.91%) |
Mar 18, 2004 | 9.837 | 10.23 | 9.837 | 10.15 | 38,660 | +0.41(+4.19%) |
Mar 17, 2004 | 9.711 | 9.868 | 9.711 | 9.743 | 40,092 | -0.01(-0.06%) |
Mar 16, 2004 | 10.06 | 10.08 | 9.667 | 9.749 | 141,754 | -0.28(-2.82%) |
Mar 15, 2004 | 10.12 | 10.16 | 9.736 | 10.03 | 462,333 | -0.06(-0.56%) |
Mar 12, 2004 | 10.12 | 10.15 | 10.09 | 10.09 | 61,252 | -0.09(-0.93%) |
Mar 11, 2004 | 10.34 | 10.37 | 10.18 | 10.18 | 39,933 | -0.23(-2.17%) |
Mar 10, 2004 | 10.48 | 10.56 | 10.41 | 10.41 | 51,547 | -0.06(-0.54%) |
Mar 09, 2004 | 10.40 | 10.50 | 10.40 | 10.47 | 62,843 | +0.09(+0.91%) |
Mar 08, 2004 | 10.42 | 10.46 | 10.36 | 10.37 | 29,432 | -0.04(-0.42%) |
Mar 05, 2004 | 10.25 | 10.43 | 10.20 | 10.42 | 49,797 | +0.11(+1.04%) |
Mar 04, 2004 | 10.43 | 10.43 | 10.30 | 10.31 | 46,933 | -0.11(-1.09%) |
Mar 03, 2004 | 10.50 | 10.53 | 10.37 | 10.42 | 174,528 | -0.02(-0.18%) |
Mar 02, 2004 | 10.43 | 10.45 | 10.35 | 10.44 | 31,023 | +0.01(+0.12%) |
Mar 01, 2004 | 10.43 | 10.53 | 10.33 | 10.43 | 193,779 | -0.04(-0.36%) |
Feb 27, 2004 | 10.53 | 10.58 | 10.43 | 10.47 | 126,640 | +0.00(+0.00%) |
Feb 26, 2004 | 10.06 | 10.47 | 10.06 | 10.47 | 192,506 | +0.25(+2.46%) |
Feb 25, 2004 | 10.21 | 10.35 | 10.21 | 10.21 | 402,672 | -0.31(-2.99%) |
Feb 24, 2004 | 10.59 | 10.59 | 10.50 | 10.53 | 223,530 | -0.01(-0.12%) |
Feb 23, 2004 | 10.50 | 10.59 | 10.47 | 10.54 | 170,869 | -0.02(-0.18%) |
Feb 20, 2004 | 10.56 | 10.68 | 10.53 | 10.56 | 234,985 | -0.03(-0.30%) |
Feb 19, 2004 | 10.39 | 10.65 | 10.29 | 10.59 | 399,013 | +0.23(+2.25%) |
Feb 18, 2004 | 10.18 | 10.36 | 10.12 | 10.36 | 171,505 | +0.21(+2.11%) |
Feb 17, 2004 | 10.31 | 10.31 | 10.06 | 10.14 | 81,616 | -0.01(-0.06%) |
Feb 13, 2004 | 10.21 | 10.21 | 10.08 | 10.15 | 186,938 | +0.09(+0.94%) |
Feb 12, 2004 | 10.03 | 10.23 | 9.868 | 10.06 | 429,082 | +0.23(+2.30%) |
Feb 11, 2004 | 9.680 | 9.831 | 9.585 | 9.831 | 188,370 | +0.18(+1.89%) |
Feb 10, 2004 | 9.554 | 9.648 | 9.523 | 9.648 | 242,144 | +0.16(+1.66%) |
Feb 09, 2004 | 9.711 | 9.711 | 9.460 | 9.491 | 360,194 | -0.18(-1.88%) |
Feb 06, 2004 | 9.661 | 9.705 | 9.648 | 9.673 | 65,070 | +0.04(+0.39%) |
Feb 05, 2004 | 9.648 | 9.661 | 9.567 | 9.636 | 36,592 | +0.02(+0.20%) |
Feb 04, 2004 | 9.711 | 9.837 | 9.523 | 9.617 | 75,729 | -0.06(-0.65%) |
Feb 03, 2004 | 9.805 | 9.837 | 9.648 | 9.680 | 35,796 | -0.08(-0.84%) |
Feb 02, 2004 | 9.743 | 9.774 | 9.711 | 9.761 | 38,342 | +0.02(+0.19%) |
Jan 30, 2004 | 9.837 | 9.837 | 9.585 | 9.743 | 118,526 | -0.06(-0.58%) |
Jan 29, 2004 | 9.875 | 10.18 | 9.774 | 9.799 | 116,617 | -0.08(-0.76%) |
Jan 28, 2004 | 9.793 | 9.900 | 9.686 | 9.875 | 56,001 | +0.09(+0.96%) |
Jan 27, 2004 | 9.629 | 9.994 | 9.617 | 9.780 | 167,210 | +0.13(+1.37%) |
Jan 26, 2004 | 9.334 | 9.680 | 9.158 | 9.648 | 227,348 | +0.30(+3.16%) |
Jan 23, 2004 | 9.145 | 9.403 | 9.120 | 9.353 | 377,217 | +0.21(+2.27%) |
Jan 22, 2004 | 9.051 | 9.221 | 8.995 | 9.145 | 565,428 | +0.11(+1.18%) |
Jan 21, 2004 | 8.988 | 9.039 | 8.825 | 9.039 | 570,996 | +0.03(+0.28%) |
Jan 20, 2004 | 8.988 | 9.083 | 8.988 | 9.013 | 86,707 | +0.06(+0.70%) |
Jan 16, 2004 | 9.051 | 9.083 | 8.951 | 8.951 | 112,640 | -0.09(-1.04%) |
Jan 15, 2004 | 9.083 | 9.095 | 8.995 | 9.045 | 227,348 | -0.04(-0.42%) |
Jan 14, 2004 | 8.925 | 9.114 | 8.913 | 9.083 | 145,732 | +0.18(+2.05%) |
Jan 13, 2004 | 8.988 | 8.988 | 8.800 | 8.900 | 155,596 | -0.09(-1.05%) |
Jan 12, 2004 | 8.988 | 9.020 | 8.894 | 8.995 | 738,843 | -0.12(-1.31%) |
Jan 09, 2004 | 9.051 | 9.145 | 8.995 | 9.114 | 1,038,421 | +0.16(+1.75%) |
Jan 08, 2004 | 9.020 | 9.108 | 8.894 | 8.957 | 303,078 | -0.07(-0.77%) |
Jan 07, 2004 | 9.208 | 9.208 | 9.051 | 9.026 | 294,010 | -0.11(-1.24%) |
Jan 06, 2004 | 9.026 | 9.145 | 9.026 | 9.139 | 293,850 | +0.09(+0.97%) |
Jan 05, 2004 | 9.083 | 9.083 | 9.020 | 9.051 | 24,819 | +0.00(+0.00%) |