Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 11.77 | 11.77 | 11.77 | 11.77 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 11.64 | 11.84 | 11.64 | 11.77 | 6,329,273 | +0.08(+0.68%) |
Feb 25, 2004 | 11.64 | 11.73 | 11.63 | 11.69 | 1,597,535 | +0.06(+0.47%) |
Feb 24, 2004 | 11.33 | 11.71 | 11.33 | 11.63 | 2,580,809 | +0.25(+2.22%) |
Feb 23, 2004 | 11.40 | 11.53 | 11.34 | 11.38 | 2,498,637 | +0.17(+1.48%) |
Feb 20, 2004 | 11.40 | 11.44 | 11.21 | 11.21 | 1,999,011 | -0.19(-1.66%) |
Feb 19, 2004 | 11.46 | 11.59 | 11.38 | 11.40 | 1,444,857 | +0.02(+0.21%) |
Feb 18, 2004 | 11.39 | 11.50 | 11.38 | 11.38 | 1,263,267 | -0.09(-0.76%) |
Feb 17, 2004 | 11.43 | 11.60 | 11.32 | 11.47 | 964,379 | +0.10(+0.90%) |
Feb 13, 2004 | 11.36 | 11.41 | 11.28 | 11.36 | 1,710,775 | +0.10(+0.91%) |
Feb 12, 2004 | 10.95 | 11.32 | 10.93 | 11.26 | 2,455,903 | +0.26(+2.37%) |
Feb 11, 2004 | 10.73 | 11.06 | 10.73 | 11.00 | 1,680,341 | +0.13(+1.16%) |
Feb 10, 2004 | 10.66 | 10.95 | 10.66 | 10.87 | 3,443,742 | +0.00(+0.00%) |
Feb 09, 2004 | 11.06 | 11.06 | 10.86 | 10.87 | 1,432,811 | -0.27(-2.41%) |
Feb 06, 2004 | 10.89 | 11.14 | 10.79 | 11.14 | 2,232,212 | +0.13(+1.22%) |
Feb 05, 2004 | 11.11 | 11.11 | 10.93 | 11.01 | 1,184,139 | -0.10(-0.92%) |
Feb 04, 2004 | 10.92 | 11.20 | 10.88 | 11.11 | 1,721,934 | +0.03(+0.28%) |
Feb 03, 2004 | 11.21 | 11.34 | 10.90 | 11.08 | 1,936,368 | -0.12(-1.06%) |
Feb 02, 2004 | 11.24 | 11.42 | 11.13 | 11.20 | 2,813,250 | +0.06(+0.57%) |
Jan 30, 2004 | 11.08 | 11.23 | 10.94 | 11.13 | 3,122,663 | -0.01(-0.07%) |
Jan 29, 2004 | 11.21 | 11.27 | 11.12 | 11.14 | 2,221,434 | -0.01(-0.07%) |
Jan 28, 2004 | 11.36 | 11.45 | 11.09 | 11.15 | 1,657,769 | -0.21(-1.81%) |
Jan 27, 2004 | 11.47 | 11.52 | 11.36 | 11.36 | 1,795,230 | -0.09(-0.76%) |
Jan 26, 2004 | 11.16 | 11.48 | 11.13 | 11.44 | 2,303,479 | +0.31(+2.76%) |
Jan 23, 2004 | 11.31 | 11.36 | 10.99 | 11.13 | 14,104,800 | -0.16(-1.40%) |
Jan 22, 2004 | 11.16 | 11.43 | 11.16 | 11.29 | 1,803,345 | +0.16(+1.42%) |
Jan 21, 2004 | 11.13 | 11.18 | 10.91 | 11.13 | 2,146,490 | +0.02(+0.14%) |
Jan 20, 2004 | 11.29 | 11.38 | 11.10 | 11.12 | 2,599,323 | -0.17(-1.47%) |
Jan 16, 2004 | 11.21 | 11.32 | 11.13 | 11.28 | 2,591,461 | +0.01(+0.07%) |
Jan 15, 2004 | 11.47 | 11.52 | 11.28 | 11.28 | 2,815,152 | -0.18(-1.58%) |
Jan 14, 2004 | 11.37 | 11.49 | 11.37 | 11.46 | 2,288,769 | +0.09(+0.76%) |
Jan 13, 2004 | 11.52 | 11.54 | 11.36 | 11.37 | 4,226,532 | -0.19(-1.64%) |
Jan 12, 2004 | 11.48 | 11.59 | 11.44 | 11.56 | 3,878,823 | +0.06(+0.48%) |
Jan 09, 2004 | 11.43 | 11.61 | 11.43 | 11.51 | 3,156,647 | -0.05(-0.41%) |
Jan 08, 2004 | 11.77 | 11.80 | 11.56 | 11.55 | 3,599,210 | -0.23(-1.94%) |
Jan 07, 2004 | 11.78 | 11.88 | 11.69 | 11.78 | 2,809,699 | +0.00(+0.00%) |
Jan 06, 2004 | 11.80 | 11.80 | 11.70 | 11.78 | 3,831,650 | -0.02(-0.13%) |
Jan 05, 2004 | 11.70 | 11.80 | 11.67 | 11.80 | 2,452,479 | +0.17(+1.49%) |