Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.17 | 11.27 | 11.07 | 11.20 | 505,546 | -0.02(-0.17%) |
Mar 30, 2004 | 11.03 | 11.23 | 10.98 | 11.22 | 696,580 | +0.13(+1.13%) |
Mar 29, 2004 | 10.98 | 11.10 | 10.91 | 11.10 | 948,955 | +0.30(+2.79%) |
Mar 26, 2004 | 10.67 | 10.98 | 10.59 | 10.80 | 1,037,223 | +0.22(+2.08%) |
Mar 25, 2004 | 10.36 | 10.63 | 10.35 | 10.58 | 1,054,908 | +0.26(+2.49%) |
Mar 24, 2004 | 10.54 | 10.56 | 10.27 | 10.32 | 796,001 | -0.19(-1.85%) |
Mar 23, 2004 | 10.54 | 10.67 | 10.44 | 10.51 | 1,112,585 | +0.01(+0.12%) |
Mar 22, 2004 | 10.64 | 10.67 | 10.49 | 10.50 | 549,839 | -0.29(-2.73%) |
Mar 19, 2004 | 10.88 | 10.98 | 10.74 | 10.80 | 676,983 | -0.08(-0.75%) |
Mar 18, 2004 | 10.94 | 10.98 | 10.71 | 10.88 | 766,684 | -0.06(-0.57%) |
Mar 17, 2004 | 10.98 | 11.04 | 10.91 | 10.94 | 634,920 | +0.11(+0.98%) |
Mar 16, 2004 | 11.05 | 11.11 | 10.80 | 10.83 | 801,418 | -0.18(-1.65%) |
Mar 15, 2004 | 11.39 | 11.39 | 10.96 | 11.02 | 767,481 | -0.37(-3.25%) |
Mar 12, 2004 | 11.07 | 11.39 | 10.96 | 11.39 | 477,186 | +0.45(+4.07%) |
Mar 11, 2004 | 11.00 | 11.26 | 10.93 | 10.94 | 592,539 | -0.18(-1.58%) |
Mar 10, 2004 | 11.37 | 11.45 | 11.07 | 11.12 | 747,565 | -0.25(-2.21%) |
Mar 09, 2004 | 11.61 | 11.64 | 11.32 | 11.37 | 508,096 | -0.15(-1.31%) |
Mar 08, 2004 | 11.91 | 11.91 | 11.47 | 11.52 | 482,603 | -0.28(-2.39%) |
Mar 05, 2004 | 11.62 | 11.89 | 11.61 | 11.80 | 597,956 | +0.03(+0.21%) |
Mar 04, 2004 | 11.71 | 11.77 | 11.55 | 11.77 | 422,059 | +0.04(+0.38%) |
Mar 03, 2004 | 11.42 | 11.77 | 11.29 | 11.73 | 1,013,802 | +0.21(+1.85%) |
Mar 02, 2004 | 11.74 | 11.76 | 11.49 | 11.52 | 586,803 | -0.24(-2.03%) |
Mar 01, 2004 | 11.49 | 11.76 | 11.40 | 11.76 | 1,159,587 | +0.36(+3.14%) |
Feb 27, 2004 | 11.21 | 11.50 | 11.21 | 11.40 | 1,049,173 | +0.11(+1.00%) |
Feb 26, 2004 | 11.34 | 11.37 | 11.25 | 11.28 | 561,470 | -0.08(-0.66%) |
Feb 25, 2004 | 11.36 | 11.40 | 11.30 | 11.36 | 720,479 | +0.02(+0.17%) |
Feb 24, 2004 | 11.26 | 11.37 | 11.18 | 11.34 | 1,331,183 | +0.12(+1.06%) |
Feb 23, 2004 | 11.30 | 11.34 | 11.17 | 11.22 | 497,261 | -0.08(-0.67%) |
Feb 20, 2004 | 11.49 | 11.49 | 11.23 | 11.30 | 783,255 | -0.09(-0.83%) |
Feb 19, 2004 | 11.55 | 11.61 | 11.36 | 11.39 | 750,911 | -0.13(-1.09%) |
Feb 18, 2004 | 11.66 | 11.69 | 11.45 | 11.52 | 515,743 | -0.14(-1.18%) |
Feb 17, 2004 | 11.55 | 11.69 | 11.52 | 11.66 | 653,243 | +0.20(+1.75%) |
Feb 13, 2004 | 11.55 | 11.61 | 11.36 | 11.45 | 569,437 | -0.08(-0.71%) |
Feb 12, 2004 | 11.67 | 11.74 | 11.50 | 11.54 | 780,865 | -0.14(-1.18%) |
Feb 11, 2004 | 11.54 | 11.69 | 11.42 | 11.67 | 1,131,864 | +0.13(+1.14%) |
Feb 10, 2004 | 11.27 | 11.54 | 11.23 | 11.54 | 1,439,525 | +0.28(+2.45%) |
Feb 09, 2004 | 11.18 | 11.28 | 11.08 | 11.27 | 1,491,148 | +0.09(+0.79%) |
Feb 06, 2004 | 11.12 | 11.27 | 11.12 | 11.18 | 1,693,175 | -0.04(-0.34%) |
Feb 05, 2004 | 11.28 | 11.32 | 11.18 | 11.22 | 1,761,367 | +0.07(+0.62%) |
Feb 04, 2004 | 11.30 | 11.40 | 10.91 | 11.15 | 6,090,302 | -0.82(-6.82%) |
Feb 03, 2004 | 12.02 | 12.13 | 11.96 | 11.96 | 829,938 | -0.06(-0.47%) |
Feb 02, 2004 | 11.98 | 12.16 | 11.76 | 12.02 | 940,033 | +0.05(+0.42%) |
Jan 30, 2004 | 11.49 | 12.77 | 11.35 | 11.97 | 2,932,267 | +0.40(+3.47%) |
Jan 29, 2004 | 11.71 | 11.82 | 11.48 | 11.57 | 473,043 | -0.20(-1.71%) |
Jan 28, 2004 | 12.00 | 12.26 | 11.77 | 11.77 | 720,479 | -0.23(-1.93%) |
Jan 27, 2004 | 11.87 | 12.06 | 11.80 | 12.00 | 877,895 | +0.19(+1.65%) |
Jan 26, 2004 | 11.74 | 11.86 | 11.58 | 11.81 | 512,557 | +0.00(+0.00%) |
Jan 23, 2004 | 11.77 | 11.93 | 11.60 | 11.81 | 806,994 | +0.10(+0.86%) |
Jan 22, 2004 | 11.94 | 12.11 | 11.70 | 11.71 | 797,753 | -0.29(-2.41%) |
Jan 21, 2004 | 12.06 | 12.17 | 11.99 | 11.99 | 966,481 | -0.06(-0.47%) |
Jan 20, 2004 | 12.21 | 12.27 | 12.05 | 12.05 | 973,811 | -0.09(-0.78%) |
Jan 16, 2004 | 12.45 | 12.49 | 12.14 | 12.14 | 636,514 | -0.23(-1.88%) |
Jan 15, 2004 | 12.63 | 12.65 | 12.26 | 12.38 | 508,892 | -0.24(-1.89%) |
Jan 14, 2004 | 12.74 | 12.82 | 12.59 | 12.62 | 402,143 | -0.13(-0.99%) |
Jan 13, 2004 | 12.58 | 12.75 | 12.40 | 12.74 | 612,296 | +0.19(+1.50%) |
Jan 12, 2004 | 12.39 | 12.55 | 12.20 | 12.55 | 642,568 | +0.23(+1.83%) |
Jan 09, 2004 | 12.58 | 12.58 | 12.33 | 12.33 | 415,526 | -0.27(-2.14%) |
Jan 08, 2004 | 12.53 | 12.68 | 12.40 | 12.60 | 991,496 | +0.09(+0.70%) |
Jan 07, 2004 | 12.52 | 12.58 | 12.27 | 12.51 | 752,504 | -0.05(-0.40%) |
Jan 06, 2004 | 12.80 | 12.86 | 12.56 | 12.56 | 752,504 | -0.31(-2.44%) |
Jan 05, 2004 | 12.68 | 12.87 | 12.65 | 12.87 | 472,725 | +0.25(+1.99%) |