Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 12.68 | 12.73 | 12.63 | 12.63 | 10,707 | +0.01(+0.04%) |
Mar 30, 2004 | 12.58 | 12.72 | 12.58 | 12.62 | 5,710 | +0.04(+0.33%) |
Mar 29, 2004 | 12.65 | 12.69 | 12.57 | 12.58 | 8,209 | -0.07(-0.53%) |
Mar 26, 2004 | 12.58 | 12.79 | 12.53 | 12.65 | 22,129 | +0.09(+0.71%) |
Mar 25, 2004 | 12.33 | 12.60 | 12.12 | 12.56 | 31,409 | +0.32(+2.61%) |
Mar 24, 2004 | 12.16 | 12.31 | 12.08 | 12.24 | 6,067 | +0.03(+0.21%) |
Mar 23, 2004 | 12.19 | 12.22 | 12.10 | 12.22 | 1,784 | +0.10(+0.81%) |
Mar 22, 2004 | 12.10 | 12.24 | 11.86 | 12.12 | 27,483 | +0.00(+0.00%) |
Mar 19, 2004 | 12.16 | 12.16 | 12.08 | 12.12 | 8,923 | -0.07(-0.57%) |
Mar 18, 2004 | 12.24 | 12.32 | 12.15 | 12.19 | 4,997 | -0.05(-0.41%) |
Mar 17, 2004 | 12.21 | 12.36 | 12.21 | 12.24 | 9,280 | +0.04(+0.32%) |
Mar 16, 2004 | 12.10 | 12.21 | 12.08 | 12.20 | 10,707 | +0.06(+0.53%) |
Mar 15, 2004 | 12.27 | 12.27 | 12.13 | 12.13 | 9,280 | -0.32(-2.56%) |
Mar 12, 2004 | 12.11 | 12.45 | 12.08 | 12.45 | 22,129 | +0.34(+2.77%) |
Mar 11, 2004 | 12.11 | 12.16 | 12.08 | 12.12 | 11,064 | +0.04(+0.35%) |
Mar 10, 2004 | 12.05 | 12.36 | 12.05 | 12.08 | 4,997 | -0.19(-1.58%) |
Mar 09, 2004 | 12.57 | 12.57 | 12.27 | 12.27 | 12,135 | -0.34(-2.69%) |
Mar 08, 2004 | 12.86 | 12.87 | 12.58 | 12.61 | 12,492 | -0.27(-2.07%) |
Mar 05, 2004 | 12.41 | 12.87 | 12.41 | 12.87 | 5,353 | +0.35(+2.80%) |
Mar 04, 2004 | 12.45 | 12.68 | 12.39 | 12.52 | 20,345 | +0.18(+1.43%) |
Mar 03, 2004 | 12.54 | 12.66 | 12.33 | 12.35 | 6,424 | -0.31(-2.41%) |
Mar 02, 2004 | 12.65 | 12.65 | 12.65 | 12.65 | 2,498 | -0.15(-1.18%) |
Mar 01, 2004 | 12.77 | 12.88 | 12.53 | 12.80 | 3,569 | +0.14(+1.13%) |
Feb 27, 2004 | 12.61 | 12.75 | 12.53 | 12.66 | 16,418 | +0.22(+1.79%) |
Feb 26, 2004 | 12.59 | 12.61 | 12.44 | 12.44 | 3,212 | -0.07(-0.57%) |
Feb 25, 2004 | 12.53 | 12.56 | 12.36 | 12.51 | 3,569 | +0.17(+1.39%) |
Feb 24, 2004 | 12.57 | 12.58 | 12.34 | 12.34 | 8,566 | -0.26(-2.09%) |
Feb 23, 2004 | 12.60 | 12.72 | 12.40 | 12.60 | 25,699 | +0.13(+1.01%) |
Feb 20, 2004 | 12.58 | 12.58 | 12.48 | 12.48 | 10,351 | -0.10(-0.80%) |
Feb 19, 2004 | 12.47 | 12.73 | 12.42 | 12.58 | 18,203 | +0.05(+0.43%) |
Feb 18, 2004 | 12.37 | 12.52 | 12.37 | 12.52 | 15,704 | +0.11(+0.86%) |
Feb 17, 2004 | 12.35 | 12.43 | 12.34 | 12.42 | 5,710 | +0.08(+0.61%) |
Feb 13, 2004 | 12.35 | 12.38 | 12.34 | 12.34 | 5,353 | -0.04(-0.32%) |
Feb 12, 2004 | 12.34 | 12.42 | 12.34 | 12.38 | 4,997 | -0.04(-0.32%) |
Feb 11, 2004 | 12.36 | 12.52 | 12.36 | 12.42 | 10,707 | -0.10(-0.83%) |
Feb 10, 2004 | 12.38 | 12.52 | 12.35 | 12.52 | 4,997 | +0.16(+1.27%) |
Feb 09, 2004 | 12.47 | 12.54 | 12.37 | 12.37 | 17,846 | -0.01(-0.09%) |
Feb 06, 2004 | 12.34 | 12.41 | 12.34 | 12.38 | 15,704 | +0.01(+0.11%) |
Feb 05, 2004 | 12.71 | 12.71 | 12.36 | 12.36 | 6,424 | -0.03(-0.22%) |
Feb 04, 2004 | 12.90 | 12.90 | 12.39 | 12.39 | 16,775 | -0.48(-3.74%) |
Feb 03, 2004 | 12.79 | 12.90 | 12.77 | 12.87 | 12,135 | +0.03(+0.22%) |
Feb 02, 2004 | 12.91 | 13.04 | 12.79 | 12.85 | 6,424 | +0.10(+0.77%) |
Jan 30, 2004 | 12.89 | 13.03 | 12.75 | 12.75 | 44,616 | -0.01(-0.07%) |
Jan 29, 2004 | 12.94 | 12.96 | 12.75 | 12.76 | 18,203 | -0.27(-2.09%) |
Jan 28, 2004 | 13.11 | 13.11 | 13.03 | 13.03 | 2,141 | -0.09(-0.66%) |
Jan 27, 2004 | 13.21 | 13.31 | 13.09 | 13.11 | 17,846 | -0.15(-1.14%) |
Jan 26, 2004 | 13.17 | 13.30 | 13.17 | 13.27 | 9,280 | -0.10(-0.71%) |
Jan 23, 2004 | 13.17 | 13.36 | 13.17 | 13.36 | 3,926 | +0.04(+0.27%) |
Jan 22, 2004 | 13.38 | 13.39 | 13.32 | 13.32 | 4,640 | -0.04(-0.29%) |
Jan 21, 2004 | 13.43 | 13.59 | 13.36 | 13.36 | 7,495 | -0.19(-1.43%) |
Jan 20, 2004 | 13.34 | 13.56 | 13.28 | 13.56 | 8,566 | +0.22(+1.66%) |
Jan 16, 2004 | 13.36 | 13.36 | 13.06 | 13.34 | 8,566 | +0.18(+1.38%) |
Jan 15, 2004 | 13.36 | 13.36 | 13.04 | 13.15 | 16,672 | -0.17(-1.30%) |
Jan 14, 2004 | 13.27 | 13.33 | 12.97 | 13.33 | 9,972 | +0.30(+2.30%) |
Jan 13, 2004 | 12.99 | 13.03 | 12.80 | 13.03 | 33,387 | -0.07(-0.56%) |
Jan 12, 2004 | 13.23 | 13.23 | 13.02 | 13.10 | 28,211 | +0.08(+0.62%) |
Jan 09, 2004 | 13.18 | 13.25 | 13.02 | 13.02 | 1,427 | -0.13(-0.98%) |
Jan 08, 2004 | 13.22 | 13.34 | 13.15 | 13.15 | 5,353 | +0.11(+0.86%) |
Jan 07, 2004 | 13.14 | 13.27 | 13.04 | 13.04 | 1,427 | +0.01(+0.04%) |
Jan 06, 2004 | 13.03 | 13.13 | 13.01 | 13.03 | 6,781 | +0.00(+0.00%) |
Jan 05, 2004 | 12.97 | 13.27 | 12.90 | 13.03 | 12,492 | -0.02(-0.13%) |