Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.71 | 12.05 | 11.71 | 11.98 | 57,600 | -0.00(-0.04%) |
Mar 30, 2004 | 11.80 | 11.98 | 11.73 | 11.98 | 21,300 | +0.18(+1.54%) |
Mar 29, 2004 | 11.56 | 11.93 | 11.56 | 11.80 | 78,750 | +0.11(+0.91%) |
Mar 26, 2004 | 11.44 | 11.84 | 11.44 | 11.69 | 30,150 | -0.05(-0.42%) |
Mar 25, 2004 | 11.56 | 11.92 | 11.47 | 11.74 | 33,000 | +0.17(+1.50%) |
Mar 24, 2004 | 11.58 | 11.63 | 11.32 | 11.57 | 24,450 | -0.18(-1.55%) |
Mar 23, 2004 | 11.34 | 11.77 | 11.33 | 11.75 | 91,800 | +0.41(+3.61%) |
Mar 22, 2004 | 11.21 | 11.73 | 11.21 | 11.34 | 34,050 | -0.21(-1.85%) |
Mar 19, 2004 | 11.43 | 11.61 | 11.11 | 11.56 | 94,050 | +0.42(+3.79%) |
Mar 18, 2004 | 11.21 | 11.29 | 10.95 | 11.13 | 64,200 | -0.20(-1.76%) |
Mar 17, 2004 | 11.53 | 11.80 | 11.28 | 11.33 | 133,800 | -0.14(-1.24%) |
Mar 16, 2004 | 11.67 | 11.91 | 11.43 | 11.48 | 75,600 | -0.41(-3.44%) |
Mar 15, 2004 | 11.78 | 12.01 | 11.53 | 11.88 | 54,750 | -0.08(-0.63%) |
Mar 12, 2004 | 11.82 | 11.98 | 11.78 | 11.96 | 79,050 | -0.01(-0.07%) |
Mar 11, 2004 | 12.20 | 12.37 | 11.70 | 11.97 | 66,600 | -0.28(-2.29%) |
Mar 10, 2004 | 12.73 | 13.00 | 12.13 | 12.25 | 61,350 | -0.53(-4.14%) |
Mar 09, 2004 | 12.44 | 12.94 | 12.44 | 12.78 | 49,800 | +0.17(+1.37%) |
Mar 08, 2004 | 12.67 | 12.72 | 12.40 | 12.60 | 62,250 | +0.06(+0.46%) |
Mar 05, 2004 | 12.20 | 12.60 | 12.20 | 12.55 | 23,850 | -0.05(-0.39%) |
Mar 04, 2004 | 12.31 | 12.67 | 12.31 | 12.60 | 43,050 | +0.24(+1.98%) |
Mar 03, 2004 | 12.14 | 12.41 | 12.13 | 12.35 | 46,350 | +0.12(+0.98%) |
Mar 02, 2004 | 12.02 | 12.31 | 11.98 | 12.23 | 130,350 | +0.18(+1.48%) |
Mar 01, 2004 | 11.90 | 12.16 | 11.82 | 12.05 | 90,150 | +0.37(+3.16%) |
Feb 27, 2004 | 11.47 | 11.71 | 11.47 | 11.68 | 48,450 | +0.13(+1.12%) |
Feb 26, 2004 | 11.50 | 11.63 | 11.29 | 11.56 | 67,200 | -0.12(-1.03%) |
Feb 25, 2004 | 11.38 | 11.72 | 11.29 | 11.68 | 141,900 | +0.20(+1.78%) |
Feb 24, 2004 | 11.20 | 11.51 | 11.14 | 11.47 | 148,500 | +0.00(+0.04%) |
Feb 23, 2004 | 11.95 | 12.08 | 11.34 | 11.47 | 182,250 | -0.10(-0.88%) |
Feb 20, 2004 | 11.69 | 11.94 | 11.56 | 11.57 | 62,850 | -0.31(-2.58%) |
Feb 19, 2004 | 12.00 | 12.12 | 11.60 | 11.88 | 78,300 | +0.13(+1.14%) |
Feb 18, 2004 | 11.66 | 12.15 | 11.48 | 11.74 | 121,950 | -0.16(-1.34%) |
Feb 17, 2004 | 12.11 | 12.16 | 11.73 | 11.90 | 69,300 | -0.16(-1.33%) |
Feb 13, 2004 | 11.49 | 12.58 | 11.49 | 12.06 | 275,850 | +0.26(+2.23%) |
Feb 12, 2004 | 12.42 | 12.62 | 11.69 | 11.80 | 313,050 | -0.87(-6.85%) |
Feb 11, 2004 | 12.04 | 12.86 | 11.15 | 12.67 | 1,411,200 | -1.71(-11.87%) |
Feb 10, 2004 | 15.28 | 15.40 | 13.89 | 14.37 | 294,600 | -0.87(-5.69%) |
Feb 09, 2004 | 14.76 | 15.42 | 14.38 | 15.24 | 96,900 | +0.69(+4.77%) |
Feb 06, 2004 | 14.31 | 14.84 | 14.31 | 14.55 | 28,050 | +0.24(+1.65%) |
Feb 05, 2004 | 14.58 | 14.58 | 14.16 | 14.31 | 89,700 | -0.04(-0.31%) |
Feb 04, 2004 | 14.36 | 14.51 | 14.27 | 14.36 | 19,500 | -0.17(-1.19%) |
Feb 03, 2004 | 14.22 | 14.53 | 14.22 | 14.53 | 23,700 | +0.17(+1.21%) |
Feb 02, 2004 | 14.87 | 14.87 | 14.22 | 14.36 | 62,850 | -0.32(-2.15%) |
Jan 30, 2004 | 14.87 | 14.87 | 14.20 | 14.67 | 37,500 | +0.09(+0.64%) |
Jan 29, 2004 | 14.52 | 15.24 | 13.38 | 14.58 | 245,100 | -0.20(-1.38%) |
Jan 28, 2004 | 16.53 | 16.53 | 14.54 | 14.78 | 153,300 | -1.44(-8.88%) |
Jan 27, 2004 | 16.69 | 16.71 | 15.97 | 16.22 | 257,400 | -0.39(-2.35%) |
Jan 26, 2004 | 15.06 | 16.73 | 14.45 | 16.61 | 546,150 | +1.91(+12.97%) |
Jan 23, 2004 | 14.91 | 14.91 | 14.36 | 14.71 | 56,100 | -0.17(-1.17%) |
Jan 22, 2004 | 15.23 | 15.33 | 14.73 | 14.88 | 83,100 | +0.02(+0.12%) |
Jan 21, 2004 | 15.11 | 15.48 | 14.61 | 14.86 | 124,800 | -0.32(-2.08%) |
Jan 20, 2004 | 14.29 | 15.51 | 14.12 | 15.18 | 474,150 | +1.14(+8.10%) |
Jan 16, 2004 | 13.35 | 14.33 | 13.07 | 14.04 | 352,950 | +0.69(+5.16%) |
Jan 15, 2004 | 12.58 | 13.35 | 12.49 | 13.35 | 199,117 | +0.67(+5.29%) |
Jan 14, 2004 | 12.58 | 12.85 | 12.44 | 12.68 | 66,823 | +0.11(+0.88%) |
Jan 13, 2004 | 12.16 | 12.57 | 12.16 | 12.57 | 40,857 | +0.30(+2.47%) |
Jan 12, 2004 | 12.37 | 12.37 | 12.16 | 12.27 | 33,229 | +0.04(+0.36%) |
Jan 09, 2004 | 12.24 | 12.32 | 12.11 | 12.22 | 123,061 | +0.00(+0.04%) |
Jan 08, 2004 | 11.91 | 12.27 | 11.91 | 12.22 | 130,501 | +0.17(+1.44%) |
Jan 07, 2004 | 11.85 | 12.34 | 11.85 | 12.04 | 96,883 | -0.24(-1.92%) |
Jan 06, 2004 | 12.08 | 12.43 | 12.02 | 12.28 | 66,300 | +0.10(+0.84%) |
Jan 05, 2004 | 12.38 | 12.44 | 12.03 | 12.18 | 65,250 | -0.02(-0.18%) |