Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.07 | 11.13 | 10.78 | 10.86 | 1,655,280 | -0.29(-2.58%) |
Mar 30, 2004 | 10.88 | 11.17 | 10.85 | 11.15 | 1,795,150 | +0.30(+2.72%) |
Mar 29, 2004 | 10.66 | 10.87 | 10.65 | 10.85 | 1,403,157 | +0.22(+2.10%) |
Mar 26, 2004 | 10.44 | 10.66 | 10.44 | 10.63 | 1,249,923 | +0.18(+1.75%) |
Mar 25, 2004 | 10.38 | 10.55 | 10.34 | 10.44 | 1,190,233 | +0.09(+0.87%) |
Mar 24, 2004 | 10.40 | 10.50 | 10.28 | 10.35 | 1,478,883 | -0.07(-0.68%) |
Mar 23, 2004 | 10.41 | 10.47 | 10.37 | 10.43 | 1,238,342 | +0.09(+0.87%) |
Mar 22, 2004 | 10.44 | 10.44 | 10.29 | 10.34 | 1,583,117 | -0.19(-1.80%) |
Mar 19, 2004 | 10.49 | 10.61 | 10.45 | 10.53 | 3,002,311 | +0.03(+0.32%) |
Mar 18, 2004 | 10.56 | 10.57 | 10.33 | 10.49 | 1,066,399 | -0.07(-0.67%) |
Mar 17, 2004 | 10.26 | 10.59 | 10.24 | 10.56 | 1,787,132 | +0.30(+2.92%) |
Mar 16, 2004 | 10.41 | 10.41 | 10.22 | 10.26 | 3,935,076 | -0.23(-2.21%) |
Mar 15, 2004 | 10.68 | 10.70 | 10.50 | 10.50 | 1,108,271 | -0.18(-1.70%) |
Mar 12, 2004 | 10.56 | 10.75 | 10.54 | 10.68 | 1,661,516 | +0.10(+0.92%) |
Mar 11, 2004 | 10.75 | 10.85 | 10.58 | 10.58 | 1,803,168 | -0.20(-1.82%) |
Mar 10, 2004 | 10.88 | 11.20 | 10.75 | 10.78 | 2,490,938 | -0.11(-0.98%) |
Mar 09, 2004 | 10.70 | 10.89 | 10.60 | 10.88 | 1,344,358 | +0.17(+1.57%) |
Mar 08, 2004 | 10.92 | 10.99 | 10.71 | 10.71 | 1,545,700 | -0.20(-1.79%) |
Mar 05, 2004 | 10.65 | 11.00 | 10.65 | 10.91 | 1,110,944 | +0.25(+2.31%) |
Mar 04, 2004 | 10.49 | 10.76 | 10.42 | 10.66 | 1,802,277 | +0.20(+1.88%) |
Mar 03, 2004 | 10.57 | 10.65 | 10.44 | 10.47 | 1,636,571 | -0.13(-1.22%) |
Mar 02, 2004 | 10.65 | 10.88 | 10.60 | 10.60 | 2,628,136 | -0.05(-0.48%) |
Mar 01, 2004 | 10.50 | 10.74 | 10.50 | 10.65 | 1,731,006 | +0.18(+1.73%) |
Feb 27, 2004 | 10.35 | 10.51 | 10.27 | 10.47 | 1,909,184 | +0.20(+1.97%) |
Feb 26, 2004 | 9.833 | 10.67 | 9.833 | 10.27 | 9,675,104 | +0.43(+4.40%) |
Feb 25, 2004 | 9.709 | 9.833 | 9.709 | 9.833 | 729,641 | +0.12(+1.27%) |
Feb 24, 2004 | 9.749 | 9.794 | 9.679 | 9.709 | 1,055,708 | -0.04(-0.40%) |
Feb 23, 2004 | 9.625 | 9.765 | 9.613 | 9.749 | 2,375,122 | +0.21(+2.19%) |
Feb 20, 2004 | 9.614 | 9.636 | 9.540 | 9.540 | 691,333 | -0.07(-0.70%) |
Feb 19, 2004 | 9.614 | 9.687 | 9.597 | 9.607 | 915,838 | +0.03(+0.34%) |
Feb 18, 2004 | 9.694 | 9.694 | 9.530 | 9.575 | 858,821 | -0.01(-0.07%) |
Feb 17, 2004 | 9.440 | 9.586 | 9.440 | 9.581 | 1,823,659 | +0.25(+2.72%) |
Feb 13, 2004 | 9.524 | 9.586 | 9.305 | 9.328 | 1,768,423 | -0.15(-1.60%) |
Feb 12, 2004 | 9.541 | 9.591 | 9.464 | 9.479 | 1,248,141 | -0.06(-0.65%) |
Feb 11, 2004 | 9.625 | 9.709 | 9.498 | 9.541 | 1,897,603 | -0.06(-0.58%) |
Feb 10, 2004 | 9.709 | 9.721 | 9.581 | 9.597 | 1,731,897 | -0.11(-1.16%) |
Feb 09, 2004 | 9.664 | 9.822 | 9.655 | 9.709 | 1,476,210 | +0.10(+1.05%) |
Feb 06, 2004 | 9.559 | 9.671 | 9.559 | 9.608 | 858,821 | +0.05(+0.52%) |
Feb 05, 2004 | 9.470 | 9.572 | 9.430 | 9.559 | 1,962,638 | +0.09(+0.94%) |
Feb 04, 2004 | 9.625 | 9.625 | 9.418 | 9.470 | 1,673,989 | -0.18(-1.90%) |
Feb 03, 2004 | 9.709 | 9.709 | 9.217 | 9.653 | 5,021,076 | -0.15(-1.49%) |
Feb 02, 2004 | 9.846 | 9.933 | 9.608 | 9.799 | 2,367,995 | -0.01(-0.14%) |
Jan 30, 2004 | 9.540 | 9.850 | 9.502 | 9.813 | 1,319,413 | +0.27(+2.86%) |
Jan 29, 2004 | 9.552 | 9.597 | 9.468 | 9.540 | 1,825,440 | -0.00(-0.02%) |
Jan 28, 2004 | 9.631 | 9.631 | 9.507 | 9.542 | 1,951,947 | -0.08(-0.86%) |
Jan 27, 2004 | 9.597 | 9.743 | 9.525 | 9.625 | 2,199,616 | +0.03(+0.35%) |
Jan 26, 2004 | 9.664 | 9.668 | 9.406 | 9.591 | 1,405,830 | -0.02(-0.19%) |
Jan 23, 2004 | 9.687 | 9.855 | 9.587 | 9.609 | 1,892,257 | -0.13(-1.37%) |
Jan 22, 2004 | 9.311 | 9.754 | 9.305 | 9.743 | 5,618,865 | +0.51(+5.57%) |
Jan 21, 2004 | 9.260 | 9.347 | 9.047 | 9.229 | 2,226,343 | +0.02(+0.27%) |
Jan 20, 2004 | 9.025 | 9.221 | 8.957 | 9.204 | 2,560,428 | +0.26(+2.89%) |
Jan 16, 2004 | 8.475 | 9.260 | 8.475 | 8.946 | 8,054,568 | +0.54(+6.39%) |
Jan 15, 2004 | 8.261 | 8.459 | 8.257 | 8.408 | 1,774,660 | +0.16(+2.00%) |
Jan 14, 2004 | 8.312 | 8.379 | 8.231 | 8.243 | 1,442,356 | -0.06(-0.74%) |
Jan 13, 2004 | 8.416 | 8.419 | 8.285 | 8.305 | 588,880 | -0.11(-1.32%) |
Jan 12, 2004 | 8.469 | 8.472 | 8.387 | 8.416 | 802,695 | -0.04(-0.42%) |
Jan 09, 2004 | 8.361 | 8.525 | 8.361 | 8.452 | 1,520,755 | +0.10(+1.16%) |
Jan 08, 2004 | 8.441 | 8.474 | 8.340 | 8.356 | 1,498,483 | -0.06(-0.75%) |
Jan 07, 2004 | 8.524 | 8.590 | 8.419 | 8.419 | 1,590,245 | -0.09(-1.11%) |
Jan 06, 2004 | 8.768 | 8.839 | 8.497 | 8.513 | 4,376,069 | -0.25(-2.91%) |
Jan 05, 2004 | 8.184 | 8.783 | 8.183 | 8.768 | 4,164,036 | +0.58(+7.15%) |