Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 9.708 | 9.742 | 9.542 | 9.715 | 2,641,812 | +0.09(+0.90%) |
Mar 30, 2004 | 9.576 | 9.708 | 9.496 | 9.629 | 1,940,060 | +0.09(+0.90%) |
Mar 29, 2004 | 9.297 | 9.615 | 9.283 | 9.542 | 3,890,661 | +0.23(+2.42%) |
Mar 26, 2004 | 9.396 | 9.456 | 9.317 | 9.317 | 2,406,590 | -0.13(-1.41%) |
Mar 25, 2004 | 9.297 | 9.483 | 9.277 | 9.449 | 2,572,842 | +0.15(+1.57%) |
Mar 24, 2004 | 9.449 | 9.469 | 9.237 | 9.303 | 2,429,630 | -0.17(-1.75%) |
Mar 23, 2004 | 9.363 | 9.523 | 9.270 | 9.469 | 2,241,392 | +0.14(+1.49%) |
Mar 22, 2004 | 9.449 | 9.449 | 9.270 | 9.330 | 1,906,629 | -0.12(-1.26%) |
Mar 19, 2004 | 9.562 | 9.615 | 9.403 | 9.449 | 2,348,763 | -0.18(-1.86%) |
Mar 18, 2004 | 9.463 | 9.669 | 9.443 | 9.629 | 3,072,803 | +0.21(+2.26%) |
Mar 17, 2004 | 9.443 | 9.463 | 9.323 | 9.416 | 7,847,131 | -0.03(-0.35%) |
Mar 16, 2004 | 9.430 | 9.489 | 9.356 | 9.449 | 2,173,626 | +0.15(+1.57%) |
Mar 15, 2004 | 9.562 | 9.596 | 9.270 | 9.303 | 4,898,716 | -0.29(-3.05%) |
Mar 12, 2004 | 9.695 | 9.728 | 9.596 | 9.596 | 3,323,838 | +0.03(+0.35%) |
Mar 11, 2004 | 9.762 | 9.855 | 9.556 | 9.562 | 4,450,708 | -0.33(-3.36%) |
Mar 10, 2004 | 10.11 | 10.12 | 9.848 | 9.894 | 3,800,006 | -0.19(-1.84%) |
Mar 09, 2004 | 10.13 | 10.17 | 10.06 | 10.08 | 3,718,536 | -0.04(-0.39%) |
Mar 08, 2004 | 9.974 | 10.16 | 9.947 | 10.12 | 3,761,756 | +0.11(+1.13%) |
Mar 05, 2004 | 10.01 | 10.05 | 9.795 | 10.01 | 3,827,413 | -0.09(-0.92%) |
Mar 04, 2004 | 9.894 | 10.11 | 9.868 | 10.10 | 3,646,102 | +0.21(+2.08%) |
Mar 03, 2004 | 9.881 | 9.908 | 9.801 | 9.894 | 3,924,243 | +0.03(+0.34%) |
Mar 02, 2004 | 9.894 | 9.974 | 9.828 | 9.861 | 2,646,782 | -0.04(-0.40%) |
Mar 01, 2004 | 9.894 | 9.908 | 9.775 | 9.901 | 1,892,624 | +0.06(+0.61%) |
Feb 27, 2004 | 9.881 | 9.961 | 9.808 | 9.841 | 1,984,635 | -0.01(-0.13%) |
Feb 26, 2004 | 9.629 | 9.894 | 9.629 | 9.855 | 1,364,954 | -0.03(-0.34%) |
Feb 25, 2004 | 9.894 | 9.928 | 9.841 | 9.888 | 2,250,277 | +0.02(+0.20%) |
Feb 24, 2004 | 9.961 | 9.961 | 9.848 | 9.868 | 2,293,346 | -0.09(-0.93%) |
Feb 23, 2004 | 10.03 | 10.03 | 9.841 | 9.961 | 2,438,967 | -0.02(-0.20%) |
Feb 20, 2004 | 10.15 | 10.15 | 9.941 | 9.981 | 1,569,607 | -0.11(-1.12%) |
Feb 19, 2004 | 10.13 | 10.28 | 10.07 | 10.09 | 2,317,139 | +0.02(+0.20%) |
Feb 18, 2004 | 10.05 | 10.13 | 9.961 | 10.07 | 4,091,549 | +0.03(+0.33%) |
Feb 17, 2004 | 10.11 | 10.11 | 9.901 | 10.04 | 2,202,991 | +0.27(+2.79%) |
Feb 13, 2004 | 9.901 | 9.914 | 9.682 | 9.768 | 2,150,284 | -0.13(-1.34%) |
Feb 12, 2004 | 9.855 | 9.967 | 9.841 | 9.901 | 2,313,224 | +0.05(+0.47%) |
Feb 11, 2004 | 9.589 | 9.855 | 9.516 | 9.855 | 4,388,364 | +0.27(+2.77%) |
Feb 10, 2004 | 9.742 | 9.742 | 9.542 | 9.589 | 2,856,254 | -0.07(-0.76%) |
Feb 09, 2004 | 9.662 | 9.801 | 9.463 | 9.662 | 5,583,753 | -0.05(-0.55%) |
Feb 06, 2004 | 9.715 | 9.928 | 9.496 | 9.715 | 9,698,945 | -0.09(-0.88%) |
Feb 05, 2004 | 9.190 | 10.13 | 8.865 | 9.801 | 27,262,490 | -0.56(-5.44%) |
Feb 04, 2004 | 10.33 | 10.50 | 10.19 | 10.37 | 3,425,336 | -0.20(-1.89%) |
Feb 03, 2004 | 10.66 | 10.69 | 10.56 | 10.57 | 2,162,783 | -0.06(-0.56%) |
Feb 02, 2004 | 10.43 | 10.69 | 10.39 | 10.62 | 2,878,541 | +0.25(+2.37%) |
Jan 30, 2004 | 10.34 | 10.45 | 10.29 | 10.38 | 1,983,882 | +0.05(+0.45%) |
Jan 29, 2004 | 10.45 | 10.45 | 10.23 | 10.33 | 3,104,578 | -0.11(-1.08%) |
Jan 28, 2004 | 10.49 | 10.62 | 10.39 | 10.45 | 4,738,939 | -0.08(-0.76%) |
Jan 27, 2004 | 10.46 | 10.61 | 10.40 | 10.53 | 2,143,508 | +0.13(+1.28%) |
Jan 26, 2004 | 10.38 | 10.48 | 10.29 | 10.39 | 4,410,500 | +0.01(+0.13%) |
Jan 23, 2004 | 10.41 | 10.53 | 10.19 | 10.38 | 2,718,764 | -0.13(-1.26%) |
Jan 22, 2004 | 10.42 | 10.64 | 10.36 | 10.51 | 4,638,043 | +0.09(+0.89%) |
Jan 21, 2004 | 10.20 | 10.47 | 10.10 | 10.42 | 4,657,469 | +0.26(+2.55%) |
Jan 20, 2004 | 10.13 | 10.23 | 10.09 | 10.16 | 3,280,166 | +0.11(+1.12%) |
Jan 16, 2004 | 10.07 | 10.07 | 9.947 | 10.05 | 3,797,295 | -0.03(-0.26%) |
Jan 15, 2004 | 10.33 | 10.33 | 10.00 | 10.07 | 4,394,538 | -0.35(-3.38%) |
Jan 14, 2004 | 10.33 | 10.46 | 10.25 | 10.43 | 2,924,772 | +0.18(+1.75%) |
Jan 13, 2004 | 10.47 | 10.54 | 10.20 | 10.25 | 4,468,478 | -0.21(-2.03%) |
Jan 12, 2004 | 10.47 | 10.50 | 10.31 | 10.46 | 2,489,113 | +0.06(+0.58%) |
Jan 09, 2004 | 10.39 | 10.57 | 10.38 | 10.40 | 1,635,113 | +0.01(+0.06%) |
Jan 08, 2004 | 10.46 | 10.46 | 10.35 | 10.39 | 3,119,637 | +0.01(+0.06%) |
Jan 07, 2004 | 10.23 | 10.44 | 10.06 | 10.39 | 3,331,970 | +0.05(+0.45%) |
Jan 06, 2004 | 10.56 | 10.70 | 10.21 | 10.34 | 4,168,501 | -0.24(-2.26%) |
Jan 05, 2004 | 10.72 | 10.89 | 10.55 | 10.58 | 4,167,748 | -0.11(-1.06%) |