Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.79 | 13.12 | 12.77 | 13.12 | 156,383 | +0.35(+2.74%) |
Mar 30, 2004 | 12.95 | 12.95 | 12.63 | 12.77 | 99,918 | -0.16(-1.23%) |
Mar 29, 2004 | 13.01 | 13.05 | 12.86 | 12.93 | 43,207 | -0.23(-1.73%) |
Mar 26, 2004 | 13.31 | 13.31 | 13.10 | 13.16 | 75,368 | -0.12(-0.92%) |
Mar 25, 2004 | 13.34 | 13.36 | 13.28 | 13.28 | 86,170 | -0.04(-0.28%) |
Mar 24, 2004 | 13.38 | 13.40 | 13.16 | 13.32 | 32,896 | -0.02(-0.18%) |
Mar 23, 2004 | 13.50 | 13.54 | 13.34 | 13.34 | 38,297 | -0.14(-1.06%) |
Mar 22, 2004 | 13.43 | 13.61 | 13.43 | 13.48 | 82,242 | +0.15(+1.13%) |
Mar 19, 2004 | 13.18 | 13.33 | 13.18 | 13.33 | 67,512 | +0.13(+1.02%) |
Mar 18, 2004 | 13.05 | 13.20 | 13.03 | 13.20 | 30,932 | +0.14(+1.09%) |
Mar 17, 2004 | 12.85 | 13.05 | 12.85 | 13.05 | 54,500 | +0.23(+1.81%) |
Mar 16, 2004 | 12.91 | 12.93 | 12.75 | 12.82 | 27,495 | -0.09(-0.69%) |
Mar 15, 2004 | 12.89 | 12.97 | 12.88 | 12.91 | 34,369 | +0.08(+0.63%) |
Mar 12, 2004 | 12.95 | 12.95 | 12.63 | 12.83 | 38,297 | -0.10(-0.76%) |
Mar 11, 2004 | 12.83 | 12.93 | 12.81 | 12.93 | 23,567 | +0.07(+0.51%) |
Mar 10, 2004 | 13.03 | 13.04 | 12.83 | 12.86 | 48,117 | -0.17(-1.31%) |
Mar 09, 2004 | 13.04 | 13.08 | 12.99 | 13.03 | 55,728 | +0.09(+0.72%) |
Mar 08, 2004 | 12.91 | 12.95 | 12.87 | 12.94 | 46,644 | +0.03(+0.25%) |
Mar 05, 2004 | 12.90 | 12.97 | 12.90 | 12.91 | 21,603 | +0.01(+0.06%) |
Mar 04, 2004 | 12.86 | 12.97 | 12.86 | 12.90 | 20,376 | +0.04(+0.35%) |
Mar 03, 2004 | 12.59 | 12.87 | 12.59 | 12.86 | 66,284 | +0.07(+0.51%) |
Mar 02, 2004 | 12.42 | 12.88 | 12.40 | 12.79 | 54,500 | +0.37(+2.98%) |
Mar 01, 2004 | 12.24 | 12.42 | 12.24 | 12.42 | 47,135 | +0.22(+1.84%) |
Feb 27, 2004 | 12.16 | 12.24 | 12.14 | 12.20 | 35,106 | +0.08(+0.64%) |
Feb 26, 2004 | 12.10 | 12.12 | 11.81 | 12.12 | 100,654 | +0.06(+0.51%) |
Feb 25, 2004 | 12.31 | 12.34 | 12.04 | 12.06 | 54,746 | -0.36(-2.89%) |
Feb 24, 2004 | 12.39 | 12.42 | 12.18 | 12.42 | 64,075 | -0.02(-0.13%) |
Feb 23, 2004 | 12.38 | 12.48 | 12.38 | 12.43 | 40,016 | +0.00(+0.00%) |
Feb 20, 2004 | 12.44 | 12.46 | 12.41 | 12.43 | 6,137 | +0.00(+0.00%) |
Feb 19, 2004 | 12.42 | 12.48 | 12.42 | 12.43 | 33,142 | +0.02(+0.13%) |
Feb 18, 2004 | 12.40 | 12.42 | 12.34 | 12.42 | 21,112 | +0.01(+0.10%) |
Feb 17, 2004 | 12.46 | 12.57 | 12.37 | 12.40 | 31,669 | -0.04(-0.33%) |
Feb 13, 2004 | 12.44 | 12.53 | 12.44 | 12.44 | 20,376 | +0.03(+0.23%) |
Feb 12, 2004 | 12.53 | 12.53 | 12.38 | 12.42 | 22,340 | -0.11(-0.88%) |
Feb 11, 2004 | 12.34 | 12.53 | 12.34 | 12.53 | 32,651 | +0.20(+1.59%) |
Feb 10, 2004 | 12.26 | 12.37 | 12.22 | 12.33 | 27,250 | +0.09(+0.77%) |
Feb 09, 2004 | 12.20 | 12.24 | 12.19 | 12.24 | 29,459 | +0.06(+0.50%) |
Feb 06, 2004 | 12.20 | 12.30 | 12.15 | 12.18 | 58,919 | -0.09(-0.70%) |
Feb 05, 2004 | 12.26 | 12.26 | 12.20 | 12.26 | 44,435 | -0.01(-0.10%) |
Feb 04, 2004 | 12.32 | 12.32 | 12.25 | 12.27 | 49,836 | -0.09(-0.72%) |
Feb 03, 2004 | 12.04 | 12.40 | 12.04 | 12.36 | 97,708 | +0.31(+2.53%) |
Feb 02, 2004 | 11.99 | 12.06 | 11.83 | 12.06 | 60,638 | +0.02(+0.20%) |
Jan 30, 2004 | 11.83 | 12.03 | 11.82 | 12.03 | 27,495 | +0.17(+1.41%) |
Jan 29, 2004 | 11.83 | 11.96 | 11.77 | 11.87 | 53,764 | +0.05(+0.45%) |
Jan 28, 2004 | 11.67 | 11.86 | 11.65 | 11.81 | 61,865 | +0.16(+1.40%) |
Jan 27, 2004 | 11.65 | 11.69 | 11.61 | 11.65 | 115,875 | +0.02(+0.21%) |
Jan 26, 2004 | 11.63 | 11.65 | 11.59 | 11.63 | 83,469 | -0.00(-0.03%) |
Jan 23, 2004 | 11.61 | 11.63 | 11.60 | 11.63 | 63,829 | +0.02(+0.17%) |
Jan 22, 2004 | 11.60 | 11.61 | 11.57 | 11.61 | 50,818 | +0.01(+0.07%) |
Jan 21, 2004 | 11.49 | 11.61 | 11.43 | 11.60 | 53,273 | +0.07(+0.56%) |
Jan 20, 2004 | 11.50 | 11.56 | 11.47 | 11.54 | 65,057 | +0.03(+0.28%) |
Jan 16, 2004 | 11.60 | 11.60 | 11.50 | 11.50 | 25,040 | -0.09(-0.81%) |
Jan 15, 2004 | 11.54 | 11.61 | 11.54 | 11.60 | 60,392 | +0.06(+0.53%) |
Jan 14, 2004 | 11.51 | 11.56 | 11.47 | 11.54 | 39,525 | +0.05(+0.46%) |
Jan 13, 2004 | 11.39 | 11.49 | 11.38 | 11.48 | 38,052 | +0.13(+1.15%) |
Jan 12, 2004 | 11.32 | 11.45 | 11.30 | 11.35 | 27,004 | +0.01(+0.07%) |
Jan 09, 2004 | 11.28 | 11.38 | 11.26 | 11.34 | 31,178 | +0.06(+0.50%) |
Jan 08, 2004 | 11.38 | 11.38 | 11.29 | 11.29 | 26,022 | -0.12(-1.04%) |
Jan 07, 2004 | 11.49 | 11.52 | 11.45 | 11.41 | 37,315 | -0.02(-0.18%) |
Jan 06, 2004 | 11.26 | 11.46 | 11.26 | 11.43 | 62,847 | +0.15(+1.37%) |
Jan 05, 2004 | 11.47 | 11.47 | 11.24 | 11.27 | 83,715 | -0.22(-1.88%) |