Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.20 | 12.38 | 12.16 | 12.27 | 123,717 | -0.07(-0.57%) |
Mar 30, 2004 | 12.09 | 12.41 | 12.02 | 12.34 | 186,636 | +0.18(+1.45%) |
Mar 29, 2004 | 11.67 | 12.16 | 11.57 | 12.16 | 186,071 | +0.52(+4.50%) |
Mar 26, 2004 | 11.85 | 11.99 | 11.63 | 11.64 | 104,771 | -0.27(-2.26%) |
Mar 25, 2004 | 11.92 | 11.98 | 11.81 | 11.91 | 104,346 | +0.05(+0.42%) |
Mar 24, 2004 | 11.85 | 11.90 | 11.81 | 11.86 | 133,332 | +0.01(+0.12%) |
Mar 23, 2004 | 11.88 | 12.07 | 11.85 | 11.85 | 118,768 | +0.03(+0.24%) |
Mar 22, 2004 | 12.20 | 12.25 | 11.79 | 11.82 | 149,592 | -0.40(-3.24%) |
Mar 19, 2004 | 12.41 | 12.41 | 12.20 | 12.21 | 94,308 | -0.12(-0.97%) |
Mar 18, 2004 | 12.52 | 12.55 | 12.31 | 12.33 | 101,660 | -0.23(-1.80%) |
Mar 17, 2004 | 12.38 | 12.62 | 12.38 | 12.56 | 112,264 | +0.23(+1.89%) |
Mar 16, 2004 | 12.50 | 12.59 | 12.29 | 12.33 | 119,900 | -0.17(-1.36%) |
Mar 15, 2004 | 12.87 | 12.87 | 12.49 | 12.50 | 133,190 | -0.42(-3.23%) |
Mar 12, 2004 | 12.70 | 12.91 | 12.66 | 12.91 | 81,300 | +0.22(+1.73%) |
Mar 11, 2004 | 12.73 | 12.77 | 12.66 | 12.70 | 86,531 | -0.04(-0.33%) |
Mar 10, 2004 | 12.62 | 12.94 | 12.62 | 12.74 | 122,303 | +0.04(+0.33%) |
Mar 09, 2004 | 12.55 | 12.73 | 12.53 | 12.70 | 107,598 | +0.14(+1.13%) |
Mar 08, 2004 | 12.48 | 12.62 | 12.48 | 12.55 | 123,152 | +0.14(+1.14%) |
Mar 05, 2004 | 12.52 | 12.53 | 12.38 | 12.41 | 86,107 | -0.14(-1.13%) |
Mar 04, 2004 | 12.28 | 12.55 | 12.20 | 12.55 | 83,986 | +0.31(+2.54%) |
Mar 03, 2004 | 12.38 | 12.45 | 12.13 | 12.24 | 89,500 | -0.11(-0.86%) |
Mar 02, 2004 | 12.16 | 12.38 | 12.16 | 12.35 | 81,582 | +0.16(+1.34%) |
Mar 01, 2004 | 12.41 | 12.43 | 12.18 | 12.19 | 157,934 | -0.18(-1.49%) |
Feb 27, 2004 | 12.04 | 12.38 | 12.02 | 12.37 | 91,056 | +0.33(+2.76%) |
Feb 26, 2004 | 12.22 | 12.35 | 12.04 | 12.04 | 120,465 | -0.18(-1.50%) |
Feb 25, 2004 | 12.24 | 12.26 | 12.02 | 12.22 | 140,119 | -0.07(-0.58%) |
Feb 24, 2004 | 12.06 | 12.29 | 11.97 | 12.29 | 106,609 | +0.20(+1.64%) |
Feb 23, 2004 | 12.28 | 12.31 | 12.02 | 12.09 | 98,125 | -0.15(-1.21%) |
Feb 20, 2004 | 12.09 | 12.32 | 12.02 | 12.24 | 41,569 | +0.22(+1.82%) |
Feb 19, 2004 | 12.38 | 12.38 | 12.02 | 12.02 | 55,284 | -0.28(-2.30%) |
Feb 18, 2004 | 12.24 | 12.37 | 12.06 | 12.31 | 139,129 | +0.00(+0.00%) |
Feb 17, 2004 | 11.99 | 12.37 | 11.99 | 12.31 | 146,481 | +0.37(+3.08%) |
Feb 13, 2004 | 11.99 | 12.12 | 11.94 | 11.94 | 54,011 | -0.06(-0.53%) |
Feb 12, 2004 | 12.13 | 12.13 | 12.00 | 12.00 | 86,673 | -0.16(-1.28%) |
Feb 11, 2004 | 12.16 | 12.24 | 12.02 | 12.16 | 49,911 | -0.01(-0.06%) |
Feb 10, 2004 | 11.95 | 12.16 | 11.91 | 12.16 | 87,804 | +0.25(+2.08%) |
Feb 09, 2004 | 11.99 | 11.99 | 11.85 | 11.92 | 102,367 | -0.11(-0.88%) |
Feb 06, 2004 | 11.56 | 12.02 | 11.53 | 12.02 | 135,594 | +0.42(+3.59%) |
Feb 05, 2004 | 11.49 | 11.74 | 11.49 | 11.61 | 138,987 | +0.11(+0.98%) |
Feb 04, 2004 | 11.46 | 11.61 | 11.46 | 11.49 | 133,473 | +0.00(+0.00%) |
Feb 03, 2004 | 11.57 | 11.60 | 11.44 | 11.49 | 159,065 | -0.01(-0.06%) |
Feb 02, 2004 | 11.67 | 11.78 | 11.46 | 11.50 | 206,714 | -0.17(-1.45%) |
Jan 30, 2004 | 11.68 | 11.72 | 11.63 | 11.67 | 90,773 | +0.03(+0.24%) |
Jan 29, 2004 | 11.68 | 11.81 | 11.63 | 11.64 | 164,155 | -0.01(-0.06%) |
Jan 28, 2004 | 12.02 | 12.02 | 11.63 | 11.65 | 118,203 | -0.34(-2.83%) |
Jan 27, 2004 | 11.88 | 12.02 | 11.78 | 11.99 | 192,292 | +0.13(+1.07%) |
Jan 26, 2004 | 11.78 | 11.88 | 11.76 | 11.86 | 123,717 | +0.11(+0.96%) |
Jan 23, 2004 | 11.74 | 11.85 | 11.69 | 11.75 | 158,641 | +0.01(+0.12%) |
Jan 22, 2004 | 11.73 | 11.78 | 11.60 | 11.73 | 197,524 | -0.04(-0.36%) |
Jan 21, 2004 | 11.78 | 11.80 | 11.66 | 11.78 | 195,827 | +0.06(+0.48%) |
Jan 20, 2004 | 11.74 | 11.99 | 11.71 | 11.72 | 143,229 | +0.05(+0.42%) |
Jan 16, 2004 | 11.88 | 11.89 | 11.67 | 11.67 | 113,254 | -0.11(-0.90%) |
Jan 15, 2004 | 11.85 | 12.02 | 11.78 | 11.78 | 207,986 | -0.11(-0.89%) |
Jan 14, 2004 | 12.20 | 12.26 | 11.86 | 11.88 | 280,096 | -0.37(-3.06%) |
Jan 13, 2004 | 11.60 | 12.26 | 11.58 | 12.26 | 182,536 | +0.71(+6.19%) |
Jan 12, 2004 | 11.63 | 11.78 | 11.45 | 11.54 | 324,210 | -0.02(-0.18%) |
Jan 09, 2004 | 11.85 | 11.95 | 11.58 | 11.56 | 206,997 | -0.42(-3.54%) |
Jan 08, 2004 | 11.79 | 12.09 | 11.76 | 11.99 | 166,276 | +0.25(+2.11%) |
Jan 07, 2004 | 11.73 | 11.78 | 11.63 | 11.74 | 174,759 | +0.07(+0.61%) |
Jan 06, 2004 | 11.63 | 11.73 | 11.53 | 11.67 | 260,301 | +0.11(+0.92%) |
Jan 05, 2004 | 11.39 | 11.60 | 11.39 | 11.56 | 201,200 | +0.24(+2.12%) |