Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.28 | 11.41 | 11.16 | 11.34 | 11,850,809 | +0.07(+0.60%) |
Mar 30, 2004 | 10.90 | 11.35 | 10.90 | 11.27 | 13,140,073 | +0.37(+3.44%) |
Mar 29, 2004 | 10.99 | 11.01 | 10.82 | 10.90 | 9,972,932 | -0.02(-0.18%) |
Mar 26, 2004 | 10.83 | 11.03 | 10.82 | 10.92 | 9,785,172 | +0.06(+0.59%) |
Mar 25, 2004 | 10.93 | 10.93 | 10.76 | 10.85 | 12,794,111 | +0.01(+0.05%) |
Mar 24, 2004 | 11.09 | 11.23 | 10.84 | 10.85 | 19,014,948 | -0.19(-1.71%) |
Mar 23, 2004 | 11.14 | 11.19 | 10.91 | 11.04 | 13,531,074 | -0.04(-0.34%) |
Mar 22, 2004 | 11.27 | 11.32 | 11.04 | 11.07 | 6,991,580 | -0.23(-2.06%) |
Mar 19, 2004 | 11.54 | 11.60 | 11.30 | 11.31 | 9,529,853 | -0.23(-2.03%) |
Mar 18, 2004 | 11.47 | 11.63 | 11.43 | 11.54 | 9,589,812 | +0.04(+0.32%) |
Mar 17, 2004 | 11.10 | 11.54 | 11.10 | 11.50 | 7,932,067 | +0.40(+3.62%) |
Mar 16, 2004 | 11.19 | 11.20 | 11.03 | 11.10 | 6,680,243 | -0.03(-0.24%) |
Mar 15, 2004 | 11.13 | 11.30 | 11.13 | 11.13 | 7,603,558 | +0.03(+0.26%) |
Mar 12, 2004 | 11.10 | 11.21 | 10.98 | 11.10 | 8,651,296 | +0.06(+0.55%) |
Mar 11, 2004 | 11.19 | 11.30 | 11.04 | 11.04 | 8,013,139 | -0.18(-1.65%) |
Mar 10, 2004 | 11.47 | 11.47 | 11.19 | 11.23 | 9,586,716 | -0.28(-2.44%) |
Mar 09, 2004 | 11.52 | 11.54 | 11.41 | 11.51 | 6,791,716 | -0.06(-0.54%) |
Mar 08, 2004 | 11.56 | 11.71 | 11.56 | 11.57 | 5,516,246 | +0.02(+0.21%) |
Mar 05, 2004 | 11.61 | 11.78 | 11.51 | 11.54 | 8,489,434 | -0.07(-0.58%) |
Mar 04, 2004 | 11.62 | 11.69 | 11.56 | 11.61 | 7,203,267 | -0.07(-0.62%) |
Mar 03, 2004 | 11.72 | 11.72 | 11.52 | 11.68 | 7,390,182 | -0.10(-0.87%) |
Mar 02, 2004 | 11.74 | 11.86 | 11.74 | 11.79 | 8,830,611 | -0.02(-0.17%) |
Mar 01, 2004 | 11.53 | 11.81 | 11.50 | 11.81 | 8,334,328 | +0.35(+3.07%) |
Feb 27, 2004 | 11.32 | 11.55 | 11.32 | 11.45 | 6,485,727 | -0.05(-0.42%) |
Feb 26, 2004 | 11.55 | 11.56 | 11.44 | 11.50 | 9,008,799 | +0.05(+0.47%) |
Feb 25, 2004 | 11.39 | 11.55 | 11.39 | 11.45 | 9,236,813 | -0.00(-0.02%) |
Feb 24, 2004 | 11.21 | 11.46 | 11.19 | 11.45 | 9,285,794 | +0.21(+1.91%) |
Feb 23, 2004 | 11.22 | 11.25 | 11.16 | 11.24 | 6,962,867 | +0.03(+0.24%) |
Feb 20, 2004 | 11.31 | 11.34 | 11.19 | 11.21 | 8,291,822 | -0.06(-0.52%) |
Feb 19, 2004 | 11.27 | 11.36 | 11.15 | 11.27 | 7,971,195 | +0.08(+0.70%) |
Feb 18, 2004 | 11.38 | 11.40 | 11.16 | 11.19 | 10,134,512 | -0.19(-1.67%) |
Feb 17, 2004 | 11.37 | 11.43 | 11.31 | 11.38 | 10,836,288 | +0.01(+0.06%) |
Feb 13, 2004 | 11.24 | 11.43 | 11.22 | 11.37 | 8,127,709 | +0.01(+0.08%) |
Feb 12, 2004 | 11.27 | 11.42 | 11.26 | 11.36 | 7,063,362 | +0.09(+0.80%) |
Feb 11, 2004 | 11.19 | 11.31 | 11.14 | 11.27 | 11,127,358 | +0.00(+0.02%) |
Feb 10, 2004 | 11.04 | 11.34 | 11.04 | 11.27 | 14,574,589 | +0.24(+2.14%) |
Feb 09, 2004 | 10.91 | 11.15 | 10.90 | 11.04 | 9,096,627 | +0.16(+1.49%) |
Feb 06, 2004 | 10.81 | 10.94 | 10.81 | 10.87 | 9,185,017 | +0.07(+0.61%) |
Feb 05, 2004 | 10.94 | 10.97 | 10.74 | 10.81 | 12,158,206 | -0.15(-1.35%) |
Feb 04, 2004 | 10.92 | 11.06 | 10.89 | 10.96 | 11,082,881 | +0.01(+0.08%) |
Feb 03, 2004 | 10.94 | 10.98 | 10.77 | 10.95 | 10,175,893 | +0.01(+0.05%) |
Feb 02, 2004 | 10.87 | 11.02 | 10.84 | 10.94 | 12,975,396 | +0.07(+0.69%) |
Jan 30, 2004 | 10.97 | 11.01 | 10.82 | 10.87 | 11,709,215 | -0.11(-1.04%) |
Jan 29, 2004 | 11.00 | 11.07 | 10.89 | 10.98 | 17,211,950 | -0.01(-0.05%) |
Jan 28, 2004 | 10.99 | 11.10 | 10.93 | 10.99 | 19,135,148 | -0.03(-0.24%) |
Jan 27, 2004 | 10.85 | 11.16 | 10.85 | 11.01 | 27,182,066 | +0.17(+1.54%) |
Jan 26, 2004 | 10.63 | 10.87 | 10.52 | 10.85 | 18,547,942 | +0.23(+2.16%) |
Jan 23, 2004 | 10.21 | 10.74 | 10.19 | 10.62 | 34,372,384 | +0.74(+7.54%) |
Jan 22, 2004 | 9.991 | 10.06 | 9.787 | 9.872 | 11,019,825 | -0.08(-0.84%) |
Jan 21, 2004 | 9.858 | 10.04 | 9.814 | 9.956 | 8,940,395 | +0.07(+0.75%) |
Jan 20, 2004 | 9.698 | 9.940 | 9.680 | 9.881 | 11,976,920 | +0.31(+3.23%) |
Jan 16, 2004 | 9.371 | 9.613 | 9.330 | 9.572 | 7,445,356 | +0.21(+2.28%) |
Jan 15, 2004 | 9.494 | 9.595 | 9.348 | 9.359 | 7,578,505 | -0.09(-1.00%) |
Jan 14, 2004 | 9.547 | 9.579 | 9.370 | 9.453 | 6,612,120 | -0.05(-0.52%) |
Jan 13, 2004 | 9.565 | 9.608 | 9.485 | 9.503 | 10,252,179 | +0.03(+0.28%) |
Jan 12, 2004 | 9.627 | 9.627 | 9.432 | 9.476 | 10,274,699 | -0.12(-1.20%) |
Jan 09, 2004 | 9.698 | 9.830 | 9.398 | 9.592 | 19,680,130 | +0.03(+0.28%) |
Jan 08, 2004 | 9.414 | 9.604 | 9.375 | 9.565 | 13,325,862 | +0.05(+0.56%) |
Jan 07, 2004 | 9.709 | 9.709 | 9.465 | 9.512 | 13,006,361 | -0.24(-2.48%) |
Jan 06, 2004 | 9.867 | 9.931 | 9.689 | 9.753 | 8,778,534 | -0.11(-1.08%) |
Jan 05, 2004 | 9.627 | 9.869 | 9.588 | 9.860 | 8,422,438 | +0.15(+1.56%) |