Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.43 | 10.43 | 10.33 | 10.40 | 351,001 | -0.02(-0.16%) |
Mar 30, 2004 | 10.37 | 10.45 | 10.36 | 10.42 | 147,432 | +0.02(+0.16%) |
Mar 29, 2004 | 10.26 | 10.44 | 10.22 | 10.40 | 290,238 | +0.14(+1.41%) |
Mar 26, 2004 | 10.28 | 10.28 | 10.16 | 10.25 | 402,818 | -0.02(-0.22%) |
Mar 25, 2004 | 10.22 | 10.31 | 10.20 | 10.28 | 623,659 | +0.06(+0.54%) |
Mar 24, 2004 | 10.16 | 10.23 | 10.12 | 10.22 | 470,057 | +0.06(+0.62%) |
Mar 23, 2004 | 10.20 | 10.23 | 10.08 | 10.16 | 366,422 | -0.04(-0.38%) |
Mar 22, 2004 | 10.25 | 10.25 | 10.13 | 10.20 | 309,978 | -0.05(-0.46%) |
Mar 19, 2004 | 10.30 | 10.36 | 10.22 | 10.25 | 183,519 | -0.08(-0.74%) |
Mar 18, 2004 | 10.20 | 10.35 | 10.16 | 10.32 | 206,344 | +0.12(+1.22%) |
Mar 17, 2004 | 10.18 | 10.25 | 10.16 | 10.20 | 305,969 | +0.08(+0.80%) |
Mar 16, 2004 | 10.24 | 10.26 | 10.09 | 10.12 | 324,167 | -0.15(-1.44%) |
Mar 15, 2004 | 10.34 | 10.34 | 10.22 | 10.26 | 260,320 | -0.10(-0.92%) |
Mar 12, 2004 | 10.22 | 10.37 | 10.21 | 10.36 | 218,064 | +0.12(+1.17%) |
Mar 11, 2004 | 10.29 | 10.41 | 10.23 | 10.24 | 368,581 | -0.06(-0.55%) |
Mar 10, 2004 | 10.32 | 10.37 | 10.29 | 10.30 | 421,941 | -0.02(-0.20%) |
Mar 09, 2004 | 10.29 | 10.33 | 10.28 | 10.32 | 215,905 | +0.01(+0.08%) |
Mar 08, 2004 | 10.33 | 10.35 | 10.29 | 10.31 | 268,648 | -0.03(-0.28%) |
Mar 05, 2004 | 10.22 | 10.36 | 10.20 | 10.34 | 257,853 | +0.09(+0.90%) |
Mar 04, 2004 | 10.13 | 10.34 | 10.11 | 10.25 | 237,496 | +0.09(+0.85%) |
Mar 03, 2004 | 10.07 | 10.18 | 10.02 | 10.16 | 247,674 | +0.08(+0.84%) |
Mar 02, 2004 | 10.28 | 10.28 | 10.07 | 10.07 | 478,385 | -0.24(-2.30%) |
Mar 01, 2004 | 10.20 | 10.31 | 10.20 | 10.31 | 210,970 | +0.09(+0.89%) |
Feb 27, 2004 | 10.20 | 10.25 | 10.13 | 10.22 | 362,721 | -0.00(-0.03%) |
Feb 26, 2004 | 10.09 | 10.23 | 10.07 | 10.22 | 396,341 | +0.14(+1.35%) |
Feb 25, 2004 | 10.05 | 10.15 | 10.03 | 10.09 | 355,936 | +0.02(+0.18%) |
Feb 24, 2004 | 9.996 | 10.09 | 9.957 | 10.07 | 283,761 | +0.08(+0.76%) |
Feb 23, 2004 | 10.07 | 10.07 | 9.960 | 9.994 | 455,561 | -0.08(-0.80%) |
Feb 20, 2004 | 9.889 | 10.09 | 9.872 | 10.07 | 453,093 | +0.19(+1.89%) |
Feb 19, 2004 | 9.947 | 9.991 | 9.889 | 9.889 | 280,060 | -0.10(-0.99%) |
Feb 18, 2004 | 10.07 | 10.08 | 9.957 | 9.987 | 517,865 | -0.12(-1.19%) |
Feb 17, 2004 | 10.01 | 10.12 | 10.00 | 10.11 | 350,384 | +0.09(+0.87%) |
Feb 13, 2004 | 10.07 | 10.16 | 9.994 | 10.02 | 202,642 | -0.02(-0.23%) |
Feb 12, 2004 | 10.19 | 10.21 | 10.04 | 10.04 | 251,684 | -0.15(-1.46%) |
Feb 11, 2004 | 10.03 | 10.19 | 10.00 | 10.19 | 421,016 | +0.18(+1.83%) |
Feb 10, 2004 | 9.945 | 10.03 | 9.913 | 10.01 | 443,532 | +0.08(+0.80%) |
Feb 09, 2004 | 9.970 | 10.01 | 9.892 | 9.929 | 477,151 | -0.01(-0.11%) |
Feb 06, 2004 | 9.913 | 10.00 | 9.897 | 9.940 | 607,311 | +0.05(+0.52%) |
Feb 05, 2004 | 10.01 | 10.13 | 9.879 | 9.889 | 720,816 | -0.11(-1.13%) |
Feb 04, 2004 | 10.04 | 10.16 | 10.00 | 10.00 | 615,948 | -0.19(-1.83%) |
Feb 03, 2004 | 10.28 | 10.31 | 10.18 | 10.19 | 510,462 | -0.12(-1.18%) |
Feb 02, 2004 | 10.25 | 10.35 | 10.22 | 10.31 | 524,034 | +0.08(+0.78%) |
Jan 30, 2004 | 10.33 | 10.37 | 10.23 | 10.23 | 451,242 | -0.14(-1.31%) |
Jan 29, 2004 | 10.37 | 10.37 | 10.24 | 10.37 | 825,068 | +0.01(+0.08%) |
Jan 28, 2004 | 10.42 | 10.50 | 10.21 | 10.36 | 2,838,543 | +0.55(+5.62%) |
Jan 27, 2004 | 9.436 | 9.872 | 9.418 | 9.808 | 741,173 | +0.37(+3.95%) |
Jan 26, 2004 | 9.305 | 9.469 | 9.281 | 9.435 | 557,036 | +0.06(+0.64%) |
Jan 23, 2004 | 9.459 | 9.464 | 9.373 | 9.375 | 698,609 | -0.10(-1.03%) |
Jan 22, 2004 | 9.574 | 9.577 | 9.443 | 9.472 | 503,677 | -0.10(-1.07%) |
Jan 21, 2004 | 9.718 | 9.720 | 9.550 | 9.574 | 318,923 | -0.14(-1.40%) |
Jan 20, 2004 | 9.718 | 9.783 | 9.678 | 9.710 | 324,167 | +0.02(+0.25%) |
Jan 16, 2004 | 9.709 | 9.767 | 9.673 | 9.686 | 408,987 | -0.02(-0.23%) |
Jan 15, 2004 | 9.670 | 9.726 | 9.584 | 9.709 | 358,095 | +0.06(+0.57%) |
Jan 14, 2004 | 9.647 | 9.712 | 9.592 | 9.654 | 193,081 | +0.01(+0.08%) |
Jan 13, 2004 | 9.702 | 9.726 | 9.568 | 9.645 | 346,066 | -0.07(-0.75%) |
Jan 12, 2004 | 9.767 | 9.848 | 9.701 | 9.718 | 279,443 | -0.05(-0.55%) |
Jan 09, 2004 | 9.623 | 9.795 | 9.566 | 9.772 | 506,453 | +0.13(+1.38%) |
Jan 08, 2004 | 9.699 | 9.710 | 9.615 | 9.639 | 192,156 | -0.08(-0.78%) |
Jan 07, 2004 | 9.738 | 9.738 | 9.582 | 9.715 | 251,067 | -0.04(-0.45%) |
Jan 06, 2004 | 9.743 | 9.801 | 9.675 | 9.759 | 378,760 | +0.03(+0.33%) |
Jan 05, 2004 | 9.645 | 9.726 | 9.645 | 9.726 | 218,373 | +0.07(+0.74%) |