Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 10.92 | 10.96 | 10.68 | 10.92 | 354,387 | -0.01(-0.07%) |
Mar 30, 2004 | 10.96 | 11.04 | 10.88 | 10.93 | 456,192 | -0.02(-0.18%) |
Mar 29, 2004 | 10.80 | 10.96 | 10.80 | 10.95 | 373,459 | +0.21(+1.95%) |
Mar 26, 2004 | 10.65 | 10.78 | 10.65 | 10.74 | 252,065 | +0.03(+0.33%) |
Mar 25, 2004 | 10.64 | 10.71 | 10.51 | 10.70 | 276,293 | +0.11(+1.02%) |
Mar 24, 2004 | 10.61 | 10.67 | 10.47 | 10.60 | 267,272 | +0.01(+0.07%) |
Mar 23, 2004 | 10.60 | 10.62 | 10.47 | 10.59 | 412,635 | +0.11(+1.04%) |
Mar 22, 2004 | 10.63 | 10.77 | 10.20 | 10.48 | 423,460 | -0.20(-1.85%) |
Mar 19, 2004 | 10.87 | 10.88 | 10.63 | 10.68 | 258,251 | -0.10(-0.94%) |
Mar 18, 2004 | 10.61 | 10.82 | 10.59 | 10.78 | 293,561 | +0.08(+0.76%) |
Mar 17, 2004 | 10.79 | 10.80 | 10.60 | 10.70 | 392,532 | +0.07(+0.62%) |
Mar 16, 2004 | 10.75 | 10.77 | 10.50 | 10.63 | 323,201 | +0.03(+0.29%) |
Mar 15, 2004 | 10.44 | 10.74 | 10.44 | 10.60 | 517,534 | -0.01(-0.07%) |
Mar 12, 2004 | 10.34 | 10.62 | 10.34 | 10.61 | 226,292 | +0.33(+3.17%) |
Mar 11, 2004 | 10.27 | 10.59 | 10.21 | 10.28 | 207,477 | -0.07(-0.71%) |
Mar 10, 2004 | 10.51 | 10.55 | 10.27 | 10.36 | 219,591 | -0.10(-0.96%) |
Mar 09, 2004 | 10.38 | 10.70 | 10.31 | 10.46 | 311,860 | -0.02(-0.19%) |
Mar 08, 2004 | 10.59 | 10.59 | 10.48 | 10.48 | 172,940 | -0.12(-1.10%) |
Mar 05, 2004 | 10.66 | 10.71 | 10.39 | 10.59 | 469,852 | -0.13(-1.19%) |
Mar 04, 2004 | 10.09 | 10.72 | 10.09 | 10.72 | 1,101,821 | +0.57(+5.62%) |
Mar 03, 2004 | 10.18 | 10.18 | 10.09 | 10.15 | 183,765 | -0.05(-0.45%) |
Mar 02, 2004 | 10.09 | 10.20 | 10.09 | 10.20 | 189,693 | +0.07(+0.69%) |
Mar 01, 2004 | 10.06 | 10.18 | 10.06 | 10.13 | 257,993 | -0.00(-0.04%) |
Feb 27, 2004 | 10.06 | 10.14 | 10.06 | 10.13 | 286,602 | +0.04(+0.42%) |
Feb 26, 2004 | 9.940 | 10.19 | 9.913 | 10.09 | 377,583 | +0.10(+0.97%) |
Feb 25, 2004 | 9.882 | 9.991 | 9.820 | 9.991 | 121,135 | +0.14(+1.46%) |
Feb 24, 2004 | 9.991 | 9.991 | 9.704 | 9.847 | 335,572 | -0.14(-1.44%) |
Feb 23, 2004 | 10.06 | 10.06 | 9.855 | 9.991 | 190,466 | +0.02(+0.19%) |
Feb 20, 2004 | 9.909 | 10.03 | 9.855 | 9.971 | 313,922 | -0.01(-0.12%) |
Feb 19, 2004 | 9.991 | 10.02 | 9.853 | 9.983 | 385,573 | -0.01(-0.12%) |
Feb 18, 2004 | 9.622 | 10.04 | 9.622 | 9.995 | 739,187 | +0.33(+3.45%) |
Feb 17, 2004 | 9.525 | 9.700 | 9.525 | 9.661 | 557,225 | +0.11(+1.18%) |
Feb 13, 2004 | 9.467 | 9.696 | 9.467 | 9.549 | 276,550 | +0.01(+0.12%) |
Feb 12, 2004 | 9.409 | 9.607 | 9.409 | 9.537 | 235,055 | -0.02(-0.20%) |
Feb 11, 2004 | 9.370 | 9.564 | 9.355 | 9.556 | 209,797 | -0.02(-0.20%) |
Feb 10, 2004 | 9.242 | 9.583 | 9.118 | 9.576 | 136,600 | +0.30(+3.22%) |
Feb 09, 2004 | 9.626 | 9.626 | 9.258 | 9.277 | 155,930 | -0.24(-2.53%) |
Feb 06, 2004 | 9.455 | 9.618 | 9.261 | 9.517 | 284,282 | +0.13(+1.41%) |
Feb 05, 2004 | 9.021 | 9.521 | 8.924 | 9.386 | 214,178 | +0.35(+3.86%) |
Feb 04, 2004 | 9.009 | 9.083 | 8.963 | 9.036 | 242,271 | -0.06(-0.64%) |
Feb 03, 2004 | 9.129 | 9.172 | 8.656 | 9.095 | 442,275 | -0.08(-0.89%) |
Feb 02, 2004 | 9.382 | 9.657 | 9.164 | 9.176 | 305,675 | -0.41(-4.29%) |
Jan 30, 2004 | 9.556 | 9.805 | 9.440 | 9.587 | 106,960 | -0.06(-0.64%) |
Jan 29, 2004 | 9.743 | 9.750 | 9.467 | 9.649 | 138,919 | -0.06(-0.64%) |
Jan 28, 2004 | 9.700 | 9.917 | 9.696 | 9.711 | 180,415 | -0.07(-0.71%) |
Jan 27, 2004 | 9.789 | 9.999 | 9.739 | 9.781 | 240,983 | -0.14(-1.37%) |
Jan 26, 2004 | 10.01 | 10.12 | 9.832 | 9.917 | 128,352 | -0.17(-1.69%) |
Jan 23, 2004 | 9.797 | 10.09 | 9.797 | 10.09 | 170,621 | +0.24(+2.48%) |
Jan 22, 2004 | 9.987 | 10.06 | 9.843 | 9.843 | 190,982 | -0.09(-0.90%) |
Jan 21, 2004 | 10.12 | 10.12 | 9.894 | 9.933 | 367,789 | -0.30(-2.96%) |
Jan 20, 2004 | 10.12 | 10.24 | 9.855 | 10.24 | 179,899 | +0.31(+3.09%) |
Jan 16, 2004 | 10.14 | 10.17 | 9.929 | 9.929 | 180,673 | -0.14(-1.43%) |
Jan 15, 2004 | 9.739 | 10.13 | 9.583 | 10.07 | 361,016 | +0.22(+2.20%) |
Jan 14, 2004 | 9.979 | 9.987 | 9.762 | 9.855 | 364,428 | +0.02(+0.20%) |
Jan 13, 2004 | 9.898 | 9.995 | 9.700 | 9.836 | 243,857 | -0.02(-0.20%) |
Jan 12, 2004 | 9.556 | 9.956 | 9.486 | 9.855 | 347,508 | +0.32(+3.38%) |
Jan 09, 2004 | 9.801 | 9.801 | 9.533 | 9.533 | 358,340 | -0.24(-2.46%) |
Jan 08, 2004 | 9.688 | 9.921 | 9.506 | 9.774 | 181,428 | +0.07(+0.72%) |
Jan 07, 2004 | 9.541 | 9.754 | 9.506 | 9.704 | 135,164 | +0.08(+0.85%) |
Jan 06, 2004 | 9.618 | 9.743 | 9.583 | 9.622 | 202,838 | +0.01(+0.12%) |
Jan 05, 2004 | 9.657 | 9.743 | 9.463 | 9.611 | 216,240 | -0.12(-1.24%) |