Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.000 | 9.650 | 8.600 | 9.550 | 25,700 | +0.85(+9.77%) |
Mar 30, 2004 | 8.750 | 9.000 | 8.400 | 8.700 | 42,200 | +0.18(+2.11%) |
Mar 29, 2004 | 10.30 | 10.50 | 8.050 | 8.520 | 62,000 | -1.98(-18.86%) |
Mar 26, 2004 | 10.60 | 10.70 | 10.20 | 10.50 | 29,100 | +0.00(+0.00%) |
Mar 25, 2004 | 10.50 | 11.25 | 10.50 | 10.50 | 7,600 | -0.50(-4.55%) |
Mar 24, 2004 | 10.85 | 11.30 | 10.50 | 11.00 | 12,600 | +0.00(+0.00%) |
Mar 23, 2004 | 11.10 | 11.30 | 10.75 | 11.00 | 20,900 | -0.20(-1.79%) |
Mar 22, 2004 | 11.20 | 11.60 | 11.10 | 11.20 | 19,300 | -0.40(-3.45%) |
Mar 19, 2004 | 12.00 | 12.10 | 11.50 | 11.60 | 8,000 | -0.40(-3.33%) |
Mar 18, 2004 | 11.45 | 12.30 | 11.45 | 12.00 | 14,300 | +0.55(+4.80%) |
Mar 17, 2004 | 11.15 | 11.45 | 11.15 | 11.45 | 25,300 | +0.30(+2.69%) |
Mar 16, 2004 | 11.15 | 11.35 | 11.15 | 11.15 | 14,300 | -0.40(-3.46%) |
Mar 15, 2004 | 11.50 | 11.95 | 11.20 | 11.55 | 6,100 | +0.25(+2.21%) |
Mar 12, 2004 | 11.30 | 11.50 | 11.30 | 11.30 | 3,400 | -0.20(-1.74%) |
Mar 11, 2004 | 11.20 | 11.50 | 11.20 | 11.50 | 8,300 | +0.20(+1.77%) |
Mar 10, 2004 | 11.35 | 11.70 | 11.30 | 11.30 | 6,300 | -0.05(-0.44%) |
Mar 09, 2004 | 11.50 | 12.10 | 11.30 | 11.35 | 5,300 | -0.75(-6.20%) |
Mar 08, 2004 | 11.50 | 12.10 | 11.20 | 12.10 | 21,400 | +0.10(+0.83%) |
Mar 05, 2004 | 12.30 | 12.30 | 11.60 | 12.00 | 10,800 | +0.00(+0.00%) |
Mar 04, 2004 | 12.15 | 12.20 | 12.00 | 12.00 | 5,900 | -0.20(-1.64%) |
Mar 03, 2004 | 12.35 | 12.35 | 12.15 | 12.20 | 6,300 | -0.15(-1.21%) |
Mar 02, 2004 | 12.35 | 12.45 | 12.15 | 12.35 | 3,400 | +0.25(+2.07%) |
Mar 01, 2004 | 11.95 | 12.80 | 11.95 | 12.10 | 8,600 | +0.00(+0.00%) |
Feb 27, 2004 | 12.60 | 12.80 | 12.10 | 12.10 | 6,900 | -0.40(-3.20%) |
Feb 26, 2004 | 12.00 | 12.85 | 12.00 | 12.50 | 20,100 | +0.30(+2.46%) |
Feb 25, 2004 | 11.15 | 12.20 | 11.15 | 12.20 | 16,100 | +0.80(+7.02%) |
Feb 24, 2004 | 12.10 | 12.10 | 11.15 | 11.40 | 27,100 | -0.70(-5.79%) |
Feb 23, 2004 | 12.80 | 12.95 | 11.90 | 12.10 | 13,200 | -0.70(-5.47%) |
Feb 20, 2004 | 13.00 | 13.10 | 12.80 | 12.80 | 10,400 | -0.20(-1.54%) |
Feb 19, 2004 | 13.01 | 13.20 | 13.00 | 13.00 | 7,700 | -0.15(-1.14%) |
Feb 18, 2004 | 13.40 | 13.40 | 13.00 | 13.15 | 5,900 | +0.15(+1.15%) |
Feb 17, 2004 | 13.00 | 13.50 | 12.95 | 13.00 | 5,600 | +0.20(+1.56%) |
Feb 13, 2004 | 12.60 | 13.00 | 12.35 | 12.80 | 10,400 | +0.20(+1.59%) |
Feb 12, 2004 | 12.55 | 13.00 | 12.10 | 12.60 | 20,400 | -0.35(-2.70%) |
Feb 11, 2004 | 14.80 | 14.80 | 12.60 | 12.95 | 34,100 | -1.40(-9.76%) |
Feb 10, 2004 | 13.85 | 14.75 | 13.60 | 14.35 | 32,200 | +0.75(+5.51%) |
Feb 09, 2004 | 12.80 | 14.00 | 12.49 | 13.60 | 24,400 | +1.40(+11.48%) |
Feb 06, 2004 | 11.50 | 12.40 | 11.20 | 12.20 | 18,900 | +0.76(+6.64%) |
Feb 05, 2004 | 11.25 | 11.50 | 11.00 | 11.44 | 16,600 | +0.19(+1.69%) |
Feb 04, 2004 | 11.05 | 11.30 | 11.00 | 11.25 | 11,800 | +0.15(+1.35%) |
Feb 03, 2004 | 11.40 | 11.40 | 10.95 | 11.10 | 18,600 | -0.30(-2.63%) |
Feb 02, 2004 | 11.05 | 11.60 | 11.05 | 11.40 | 20,700 | +0.30(+2.70%) |
Jan 30, 2004 | 11.10 | 12.50 | 11.00 | 11.10 | 86,400 | -0.35(-3.06%) |
Jan 29, 2004 | 12.23 | 13.00 | 10.90 | 11.45 | 72,700 | -1.57(-12.06%) |
Jan 28, 2004 | 14.10 | 14.20 | 13.00 | 13.02 | 38,700 | -0.98(-7.00%) |
Jan 27, 2004 | 14.64 | 14.80 | 14.00 | 14.00 | 40,900 | -0.62(-4.24%) |
Jan 26, 2004 | 15.40 | 15.40 | 14.62 | 14.62 | 18,200 | -0.58(-3.82%) |
Jan 23, 2004 | 15.70 | 15.70 | 15.10 | 15.20 | 11,900 | -0.50(-3.18%) |
Jan 22, 2004 | 15.50 | 15.80 | 15.40 | 15.70 | 16,700 | +0.65(+4.32%) |
Jan 21, 2004 | 15.60 | 15.60 | 14.91 | 15.05 | 16,500 | +0.05(+0.33%) |
Jan 20, 2004 | 14.45 | 15.10 | 14.45 | 15.00 | 41,600 | +0.28(+1.90%) |
Jan 16, 2004 | 15.65 | 15.90 | 14.60 | 14.72 | 35,400 | -1.03(-6.54%) |
Jan 15, 2004 | 15.50 | 15.95 | 15.10 | 15.75 | 19,346 | +0.30(+1.94%) |
Jan 14, 2004 | 15.30 | 15.80 | 15.20 | 15.45 | 46,799 | -0.25(-1.59%) |
Jan 13, 2004 | 16.55 | 16.55 | 15.20 | 15.70 | 66,541 | -0.80(-4.85%) |
Jan 12, 2004 | 17.20 | 17.65 | 16.40 | 16.50 | 53,807 | -0.80(-4.62%) |
Jan 09, 2004 | 18.10 | 18.10 | 17.25 | 17.30 | 15,982 | -0.70(-3.89%) |
Jan 08, 2004 | 17.55 | 18.00 | 17.15 | 18.00 | 23,860 | +0.50(+2.86%) |
Jan 07, 2004 | 17.10 | 18.05 | 17.10 | 17.50 | 26,705 | +0.40(+2.34%) |
Jan 06, 2004 | 17.80 | 17.90 | 16.60 | 17.10 | 34,300 | -0.66(-3.72%) |
Jan 05, 2004 | 17.90 | 18.00 | 17.40 | 17.76 | 45,600 | +0.26(+1.49%) |