Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.610 | 9.750 | 9.330 | 9.480 | 219,000 | -0.10(-1.04%) |
Mar 30, 2004 | 9.500 | 9.750 | 9.200 | 9.580 | 64,600 | -0.15(-1.54%) |
Mar 29, 2004 | 9.250 | 9.730 | 9.250 | 9.730 | 61,900 | +0.52(+5.65%) |
Mar 26, 2004 | 9.000 | 9.350 | 9.000 | 9.210 | 29,700 | -0.14(-1.50%) |
Mar 25, 2004 | 8.850 | 9.350 | 8.850 | 9.350 | 67,800 | +0.60(+6.86%) |
Mar 24, 2004 | 8.600 | 8.900 | 8.600 | 8.750 | 25,400 | +0.05(+0.57%) |
Mar 23, 2004 | 9.000 | 9.000 | 8.498 | 8.700 | 59,400 | +0.06(+0.69%) |
Mar 22, 2004 | 9.200 | 9.320 | 8.090 | 8.640 | 118,100 | -0.72(-7.69%) |
Mar 19, 2004 | 9.850 | 10.05 | 9.210 | 9.360 | 27,100 | -0.18(-1.89%) |
Mar 18, 2004 | 9.500 | 9.700 | 9.480 | 9.540 | 59,800 | -0.14(-1.45%) |
Mar 17, 2004 | 9.675 | 9.850 | 9.520 | 9.680 | 13,400 | -0.02(-0.21%) |
Mar 16, 2004 | 9.500 | 9.750 | 9.500 | 9.700 | 20,700 | +0.10(+1.04%) |
Mar 15, 2004 | 10.00 | 10.13 | 9.500 | 9.600 | 26,900 | -0.40(-4.00%) |
Mar 12, 2004 | 9.860 | 10.04 | 9.850 | 10.00 | 34,100 | +0.14(+1.42%) |
Mar 11, 2004 | 10.00 | 10.01 | 9.850 | 9.860 | 191,000 | -0.15(-1.50%) |
Mar 10, 2004 | 10.02 | 10.19 | 9.930 | 10.01 | 94,500 | +0.00(+0.00%) |
Mar 09, 2004 | 10.30 | 10.30 | 9.900 | 10.01 | 114,400 | -0.24(-2.34%) |
Mar 08, 2004 | 10.55 | 10.66 | 10.00 | 10.25 | 34,600 | -0.45(-4.17%) |
Mar 05, 2004 | 10.95 | 10.96 | 10.15 | 10.70 | 401,700 | -0.07(-0.67%) |
Mar 04, 2004 | 10.46 | 10.81 | 10.46 | 10.77 | 39,000 | +0.13(+1.20%) |
Mar 03, 2004 | 10.00 | 10.90 | 9.900 | 10.64 | 290,000 | +0.57(+5.66%) |
Mar 02, 2004 | 10.28 | 10.28 | 10.00 | 10.07 | 10,200 | -0.08(-0.79%) |
Mar 01, 2004 | 10.18 | 10.50 | 10.10 | 10.15 | 92,300 | -0.03(-0.29%) |
Feb 27, 2004 | 10.27 | 10.41 | 10.15 | 10.18 | 98,000 | -0.09(-0.88%) |
Feb 26, 2004 | 10.14 | 10.30 | 9.990 | 10.27 | 9,300 | +0.07(+0.69%) |
Feb 25, 2004 | 9.966 | 10.30 | 9.960 | 10.20 | 38,800 | +0.06(+0.60%) |
Feb 24, 2004 | 9.880 | 10.50 | 9.880 | 10.14 | 96,000 | +0.08(+0.79%) |
Feb 23, 2004 | 10.01 | 10.40 | 10.00 | 10.06 | 146,400 | -0.10(-0.98%) |
Feb 20, 2004 | 10.43 | 10.43 | 10.10 | 10.16 | 77,500 | -0.32(-3.05%) |
Feb 19, 2004 | 10.15 | 10.50 | 10.15 | 10.48 | 39,100 | +0.33(+3.25%) |
Feb 18, 2004 | 10.68 | 10.68 | 10.10 | 10.15 | 30,500 | -0.31(-2.97%) |
Feb 17, 2004 | 10.12 | 10.75 | 10.12 | 10.46 | 71,700 | +0.01(+0.11%) |
Feb 13, 2004 | 10.76 | 10.76 | 10.39 | 10.45 | 26,700 | +0.09(+0.87%) |
Feb 12, 2004 | 10.80 | 10.80 | 10.34 | 10.36 | 14,900 | -0.52(-4.78%) |
Feb 11, 2004 | 10.50 | 11.51 | 10.50 | 10.88 | 62,600 | +0.38(+3.63%) |
Feb 10, 2004 | 10.37 | 10.50 | 10.25 | 10.50 | 30,400 | -0.13(-1.23%) |
Feb 09, 2004 | 11.00 | 11.00 | 10.32 | 10.63 | 54,900 | -0.34(-3.10%) |
Feb 06, 2004 | 10.05 | 11.10 | 10.05 | 10.97 | 33,800 | +0.50(+4.78%) |
Feb 05, 2004 | 10.70 | 10.70 | 10.22 | 10.47 | 20,100 | +0.13(+1.26%) |
Feb 04, 2004 | 10.36 | 10.77 | 10.00 | 10.34 | 82,700 | -0.05(-0.48%) |
Feb 03, 2004 | 10.30 | 10.85 | 10.30 | 10.39 | 60,100 | -0.11(-1.05%) |
Feb 02, 2004 | 10.35 | 10.85 | 10.05 | 10.50 | 117,000 | +0.22(+2.14%) |
Jan 30, 2004 | 9.500 | 10.35 | 9.400 | 10.28 | 113,700 | +0.63(+6.53%) |
Jan 29, 2004 | 10.30 | 10.30 | 9.340 | 9.650 | 334,000 | -0.45(-4.46%) |
Jan 28, 2004 | 11.49 | 11.75 | 10.09 | 10.10 | 289,500 | -1.64(-13.97%) |
Jan 27, 2004 | 11.71 | 11.77 | 11.30 | 11.74 | 126,100 | -0.01(-0.09%) |
Jan 26, 2004 | 11.00 | 11.78 | 10.60 | 11.75 | 183,400 | +0.75(+6.82%) |
Jan 23, 2004 | 10.95 | 11.00 | 10.75 | 11.00 | 33,600 | +0.00(+0.00%) |
Jan 22, 2004 | 11.21 | 11.61 | 10.89 | 11.00 | 57,600 | -0.21(-1.87%) |
Jan 21, 2004 | 11.45 | 11.74 | 10.68 | 11.21 | 379,600 | -0.24(-2.10%) |
Jan 20, 2004 | 12.10 | 12.10 | 11.36 | 11.45 | 63,000 | -0.30(-2.55%) |
Jan 16, 2004 | 11.74 | 11.75 | 11.60 | 11.75 | 653,500 | +0.00(+0.00%) |
Jan 15, 2004 | 11.80 | 12.00 | 11.30 | 11.75 | 279,064 | +0.01(+0.09%) |
Jan 14, 2004 | 11.75 | 11.75 | 11.65 | 11.74 | 15,313 | -0.04(-0.34%) |
Jan 13, 2004 | 11.50 | 12.15 | 11.30 | 11.78 | 46,459 | +0.04(+0.34%) |
Jan 12, 2004 | 11.15 | 11.96 | 11.15 | 11.74 | 34,521 | +0.23(+2.00%) |
Jan 09, 2004 | 11.80 | 12.57 | 11.15 | 11.51 | 126,251 | -0.32(-2.70%) |
Jan 08, 2004 | 11.05 | 11.87 | 11.05 | 11.83 | 138,543 | +0.80(+7.25%) |
Jan 07, 2004 | 10.51 | 11.78 | 10.51 | 11.03 | 478,751 | +0.53(+5.05%) |
Jan 06, 2004 | 9.900 | 10.53 | 9.900 | 10.50 | 230,600 | +0.34(+3.35%) |
Jan 05, 2004 | 10.43 | 10.43 | 9.800 | 10.16 | 85,700 | -0.19(-1.84%) |