Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.46 | 10.46 | 10.38 | 10.43 | 6,732,210 | -0.06(-0.53%) |
Mar 30, 2004 | 10.44 | 10.51 | 10.43 | 10.49 | 5,988,100 | +0.02(+0.20%) |
Mar 29, 2004 | 10.35 | 10.51 | 10.34 | 10.47 | 9,979,141 | +0.15(+1.47%) |
Mar 26, 2004 | 10.21 | 10.38 | 10.18 | 10.32 | 7,836,405 | +0.06(+0.54%) |
Mar 25, 2004 | 10.12 | 10.29 | 10.08 | 10.26 | 6,870,704 | +0.17(+1.65%) |
Mar 24, 2004 | 10.10 | 10.18 | 10.07 | 10.09 | 5,558,253 | -0.08(-0.78%) |
Mar 23, 2004 | 10.13 | 10.26 | 10.13 | 10.17 | 7,330,985 | +0.00(+0.03%) |
Mar 22, 2004 | 10.22 | 10.25 | 10.01 | 10.17 | 8,694,047 | -0.08(-0.80%) |
Mar 19, 2004 | 10.42 | 10.42 | 10.25 | 10.25 | 11,540,882 | -0.17(-1.65%) |
Mar 18, 2004 | 10.15 | 10.46 | 10.12 | 10.43 | 9,694,628 | +0.20(+2.00%) |
Mar 17, 2004 | 10.04 | 10.24 | 10.02 | 10.22 | 6,778,374 | +0.23(+2.31%) |
Mar 16, 2004 | 9.989 | 10.02 | 9.928 | 9.989 | 5,036,077 | +0.04(+0.44%) |
Mar 15, 2004 | 10.00 | 10.00 | 9.726 | 9.946 | 8,504,258 | -0.08(-0.85%) |
Mar 12, 2004 | 9.884 | 10.06 | 9.723 | 10.03 | 9,282,564 | +0.24(+2.48%) |
Mar 11, 2004 | 9.811 | 10.00 | 9.723 | 9.788 | 11,542,592 | -0.23(-2.33%) |
Mar 10, 2004 | 10.25 | 10.25 | 9.995 | 10.02 | 8,120,234 | -0.23(-2.25%) |
Mar 09, 2004 | 10.26 | 10.30 | 10.18 | 10.25 | 4,208,529 | -0.02(-0.20%) |
Mar 08, 2004 | 10.21 | 10.34 | 10.21 | 10.27 | 4,383,613 | -0.08(-0.79%) |
Mar 05, 2004 | 10.35 | 10.43 | 10.27 | 10.35 | 4,889,033 | -0.08(-0.73%) |
Mar 04, 2004 | 10.31 | 10.45 | 10.25 | 10.43 | 4,427,042 | +0.08(+0.76%) |
Mar 03, 2004 | 10.22 | 10.36 | 10.21 | 10.35 | 5,761,379 | +0.11(+1.11%) |
Mar 02, 2004 | 10.31 | 10.34 | 10.20 | 10.24 | 6,189,857 | -0.08(-0.74%) |
Mar 01, 2004 | 10.37 | 10.44 | 10.26 | 10.31 | 6,289,368 | +0.04(+0.34%) |
Feb 27, 2004 | 10.20 | 10.52 | 10.20 | 10.28 | 13,823,138 | +0.10(+0.98%) |
Feb 26, 2004 | 10.12 | 10.23 | 10.07 | 10.18 | 6,560,545 | +0.02(+0.17%) |
Feb 25, 2004 | 10.23 | 10.30 | 10.15 | 10.16 | 3,928,461 | -0.01(-0.06%) |
Feb 24, 2004 | 10.12 | 10.30 | 10.10 | 10.17 | 4,857,915 | -0.03(-0.26%) |
Feb 23, 2004 | 10.18 | 10.26 | 10.16 | 10.19 | 3,841,261 | -0.01(-0.06%) |
Feb 20, 2004 | 10.32 | 10.36 | 10.12 | 10.20 | 5,924,495 | -0.11(-1.11%) |
Feb 19, 2004 | 10.38 | 10.40 | 10.29 | 10.31 | 4,701,296 | -0.03(-0.25%) |
Feb 18, 2004 | 10.42 | 10.47 | 10.26 | 10.34 | 7,259,515 | +0.03(+0.28%) |
Feb 17, 2004 | 10.25 | 10.38 | 10.21 | 10.31 | 4,893,821 | +0.18(+1.76%) |
Feb 13, 2004 | 10.09 | 10.23 | 10.02 | 10.13 | 5,264,508 | +0.06(+0.58%) |
Feb 12, 2004 | 10.34 | 10.34 | 10.01 | 10.07 | 7,921,554 | -0.27(-2.57%) |
Feb 11, 2004 | 10.33 | 10.41 | 9.951 | 10.34 | 12,713,471 | -0.04(-0.39%) |
Feb 10, 2004 | 10.23 | 10.43 | 10.20 | 10.38 | 9,041,822 | +0.18(+1.78%) |
Feb 09, 2004 | 10.19 | 10.23 | 10.13 | 10.20 | 4,032,076 | -0.03(-0.26%) |
Feb 06, 2004 | 10.04 | 10.23 | 10.02 | 10.23 | 4,255,035 | +0.15(+1.45%) |
Feb 05, 2004 | 10.04 | 10.12 | 9.960 | 10.08 | 4,822,351 | +0.04(+0.35%) |
Feb 04, 2004 | 10.02 | 10.11 | 9.986 | 10.04 | 5,742,913 | -0.11(-1.07%) |
Feb 03, 2004 | 9.934 | 10.18 | 9.872 | 10.15 | 6,654,926 | +0.16(+1.61%) |
Feb 02, 2004 | 9.852 | 10.03 | 9.814 | 9.992 | 5,899,874 | +0.18(+1.85%) |
Jan 30, 2004 | 9.796 | 9.878 | 9.720 | 9.811 | 5,955,271 | +0.02(+0.21%) |
Jan 29, 2004 | 9.808 | 9.823 | 9.656 | 9.791 | 6,615,942 | -0.00(-0.03%) |
Jan 28, 2004 | 9.826 | 9.992 | 9.761 | 9.793 | 5,730,260 | -0.03(-0.30%) |
Jan 27, 2004 | 9.867 | 9.969 | 9.817 | 9.823 | 6,039,736 | -0.08(-0.77%) |
Jan 26, 2004 | 9.884 | 9.998 | 9.758 | 9.899 | 3,802,277 | -0.01(-0.15%) |
Jan 23, 2004 | 10.03 | 10.07 | 9.796 | 9.913 | 4,324,796 | -0.06(-0.62%) |
Jan 22, 2004 | 9.884 | 9.984 | 9.832 | 9.975 | 5,624,936 | +0.04(+0.44%) |
Jan 21, 2004 | 9.782 | 9.934 | 9.744 | 9.931 | 6,022,638 | +0.19(+1.98%) |
Jan 20, 2004 | 9.709 | 9.767 | 9.647 | 9.738 | 7,158,636 | +0.02(+0.18%) |
Jan 16, 2004 | 9.720 | 9.814 | 9.650 | 9.720 | 5,204,664 | +0.05(+0.51%) |
Jan 15, 2004 | 9.726 | 9.761 | 9.600 | 9.671 | 4,772,424 | -0.06(-0.63%) |
Jan 14, 2004 | 9.662 | 9.808 | 9.650 | 9.732 | 7,391,171 | +0.12(+1.28%) |
Jan 13, 2004 | 9.586 | 9.688 | 9.548 | 9.609 | 6,014,089 | +0.07(+0.70%) |
Jan 12, 2004 | 9.615 | 9.630 | 9.513 | 9.542 | 6,973,635 | -0.08(-0.88%) |
Jan 09, 2004 | 9.674 | 9.776 | 9.586 | 9.627 | 5,518,928 | -0.05(-0.48%) |
Jan 08, 2004 | 9.738 | 9.738 | 9.592 | 9.674 | 6,447,355 | -0.06(-0.66%) |
Jan 07, 2004 | 9.504 | 9.767 | 9.445 | 9.738 | 8,369,525 | -0.09(-0.95%) |
Jan 06, 2004 | 9.870 | 9.896 | 9.782 | 9.832 | 5,578,771 | -0.08(-0.83%) |
Jan 05, 2004 | 9.820 | 10.09 | 9.817 | 9.913 | 5,028,896 | +0.10(+1.01%) |