Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 30, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 29, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 26, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 25, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 24, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 23, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 19, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 18, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 17, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 16, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 15, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 11, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 10, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 09, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 08, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 04, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 03, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Mar 01, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 27, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 11.59 | 11.79 | 11.59 | 11.71 | 6,358,195 | +0.08(+0.67%) |
Feb 25, 2004 | 11.59 | 11.68 | 11.58 | 11.63 | 1,604,835 | +0.05(+0.47%) |
Feb 24, 2004 | 11.28 | 11.66 | 11.28 | 11.58 | 2,592,602 | +0.25(+2.22%) |
Feb 23, 2004 | 11.34 | 11.48 | 11.29 | 11.33 | 2,510,055 | +0.16(+1.48%) |
Feb 20, 2004 | 11.35 | 11.39 | 11.16 | 11.16 | 2,008,146 | -0.19(-1.66%) |
Feb 19, 2004 | 11.41 | 11.54 | 11.33 | 11.35 | 1,451,460 | +0.02(+0.21%) |
Feb 18, 2004 | 11.34 | 11.45 | 11.33 | 11.33 | 1,269,040 | -0.09(-0.76%) |
Feb 17, 2004 | 11.38 | 11.55 | 11.27 | 11.41 | 968,786 | +0.10(+0.90%) |
Feb 13, 2004 | 11.30 | 11.36 | 11.23 | 11.31 | 1,718,592 | +0.10(+0.91%) |
Feb 12, 2004 | 10.90 | 11.26 | 10.88 | 11.21 | 2,467,125 | +0.26(+2.37%) |
Feb 11, 2004 | 10.68 | 11.01 | 10.68 | 10.95 | 1,688,019 | +0.13(+1.16%) |
Feb 10, 2004 | 10.61 | 10.90 | 10.61 | 10.83 | 3,459,478 | +0.00(+0.00%) |
Feb 09, 2004 | 11.01 | 11.01 | 10.81 | 10.83 | 1,439,358 | -0.27(-2.41%) |
Feb 06, 2004 | 10.84 | 11.09 | 10.74 | 11.09 | 2,242,412 | +0.13(+1.22%) |
Feb 05, 2004 | 11.06 | 11.06 | 10.88 | 10.96 | 1,189,550 | -0.10(-0.92%) |
Feb 04, 2004 | 10.87 | 11.15 | 10.83 | 11.06 | 1,729,803 | +0.03(+0.28%) |
Feb 03, 2004 | 11.15 | 11.29 | 10.85 | 11.03 | 1,945,216 | -0.12(-1.06%) |
Feb 02, 2004 | 11.19 | 11.37 | 11.08 | 11.15 | 2,826,105 | +0.06(+0.57%) |
Jan 30, 2004 | 11.03 | 11.18 | 10.89 | 11.08 | 3,136,932 | -0.01(-0.07%) |
Jan 29, 2004 | 11.16 | 11.22 | 11.07 | 11.09 | 2,231,584 | -0.01(-0.07%) |
Jan 28, 2004 | 11.30 | 11.40 | 11.04 | 11.10 | 1,665,344 | -0.20(-1.81%) |
Jan 27, 2004 | 11.42 | 11.47 | 11.30 | 11.30 | 1,803,433 | -0.09(-0.76%) |
Jan 26, 2004 | 11.11 | 11.43 | 11.08 | 11.39 | 2,314,005 | +0.31(+2.76%) |
Jan 23, 2004 | 11.26 | 11.30 | 10.94 | 11.08 | 14,169,252 | -0.16(-1.40%) |
Jan 22, 2004 | 11.11 | 11.38 | 11.11 | 11.24 | 1,811,586 | +0.16(+1.42%) |
Jan 21, 2004 | 11.08 | 11.13 | 10.86 | 11.08 | 2,156,298 | +0.02(+0.14%) |
Jan 20, 2004 | 11.24 | 11.33 | 11.05 | 11.07 | 2,611,201 | -0.16(-1.47%) |
Jan 16, 2004 | 11.16 | 11.26 | 11.08 | 11.23 | 2,603,303 | +0.01(+0.07%) |
Jan 15, 2004 | 11.41 | 11.47 | 11.23 | 11.23 | 2,828,016 | -0.18(-1.58%) |
Jan 14, 2004 | 11.32 | 11.44 | 11.32 | 11.41 | 2,299,228 | +0.09(+0.76%) |
Jan 13, 2004 | 11.47 | 11.49 | 11.30 | 11.32 | 4,245,845 | -0.19(-1.64%) |
Jan 12, 2004 | 11.43 | 11.54 | 11.39 | 11.51 | 3,896,547 | +0.05(+0.48%) |
Jan 09, 2004 | 11.38 | 11.56 | 11.38 | 11.45 | 3,171,072 | -0.05(-0.41%) |
Jan 08, 2004 | 11.72 | 11.74 | 11.51 | 11.50 | 3,615,656 | -0.23(-1.94%) |
Jan 07, 2004 | 11.73 | 11.82 | 11.63 | 11.73 | 2,822,538 | +0.00(+0.00%) |
Jan 06, 2004 | 11.74 | 11.74 | 11.65 | 11.73 | 3,849,159 | -0.02(-0.13%) |
Jan 05, 2004 | 11.65 | 11.74 | 11.62 | 11.74 | 2,463,686 | +0.17(+1.49%) |