Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.02(+0.17%) |
Mar 30, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | +0.04(+0.35%) |
Mar 29, 2004 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | +0.14(+1.23%) |
Mar 26, 2004 | 11.37 | 11.37 | 11.37 | 11.37 | 0 | +0.01(+0.09%) |
Mar 25, 2004 | 11.36 | 11.36 | 11.36 | 11.36 | 0 | +0.18(+1.61%) |
Mar 24, 2004 | 11.18 | 11.18 | 11.18 | 11.18 | 0 | -0.04(-0.36%) |
Mar 23, 2004 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.00(+0.00%) |
Mar 22, 2004 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | -0.17(-1.49%) |
Mar 19, 2004 | 11.39 | 11.39 | 11.39 | 11.39 | 0 | -0.09(-0.78%) |
Mar 18, 2004 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | -0.02(-0.17%) |
Mar 17, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.15(+1.32%) |
Mar 16, 2004 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | +0.04(+0.35%) |
Mar 15, 2004 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | -0.16(-1.39%) |
Mar 12, 2004 | 11.47 | 11.47 | 11.47 | 11.47 | 0 | +0.12(+1.06%) |
Mar 11, 2004 | 11.35 | 11.35 | 11.35 | 11.35 | 0 | -0.15(-1.30%) |
Mar 10, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | -0.17(-1.46%) |
Mar 09, 2004 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | -0.09(-0.77%) |
Mar 08, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | -0.08(-0.68%) |
Mar 05, 2004 | 11.84 | 11.84 | 11.84 | 11.84 | 0 | +0.03(+0.25%) |
Mar 04, 2004 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | +0.05(+0.43%) |
Mar 03, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | +0.00(+0.00%) |
Mar 02, 2004 | 11.76 | 11.76 | 11.76 | 11.76 | 0 | -0.06(-0.51%) |
Mar 01, 2004 | 11.82 | 11.82 | 11.82 | 11.82 | 0 | +0.14(+1.20%) |
Feb 27, 2004 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | +0.02(+0.17%) |
Feb 26, 2004 | 11.66 | 11.66 | 11.66 | 11.66 | 0 | +0.03(+0.26%) |
Feb 25, 2004 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.04(+0.35%) |
Feb 24, 2004 | 11.59 | 11.59 | 11.59 | 11.59 | 0 | -0.02(-0.17%) |
Feb 23, 2004 | 11.61 | 11.61 | 11.61 | 11.61 | 0 | -0.06(-0.51%) |
Feb 20, 2004 | 11.67 | 11.67 | 11.67 | 11.67 | 0 | -0.06(-0.51%) |
Feb 19, 2004 | 11.73 | 11.73 | 11.73 | 11.73 | 0 | -0.05(-0.42%) |
Feb 18, 2004 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | -0.07(-0.59%) |
Feb 17, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 0 | +0.11(+0.94%) |
Feb 13, 2004 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | -0.04(-0.34%) |
Feb 12, 2004 | 11.78 | 11.78 | 11.78 | 11.78 | 0 | -0.03(-0.25%) |
Feb 11, 2004 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | +0.13(+1.11%) |
Feb 10, 2004 | 11.68 | 11.68 | 11.68 | 11.68 | 0 | +0.05(+0.43%) |
Feb 09, 2004 | 11.63 | 11.63 | 11.63 | 11.63 | 0 | +0.01(+0.09%) |
Feb 06, 2004 | 11.62 | 11.62 | 11.62 | 11.62 | 0 | +0.14(+1.22%) |
Feb 05, 2004 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.03(+0.26%) |
Feb 04, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | -0.11(-0.95%) |
Feb 03, 2004 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | -0.01(-0.09%) |
Feb 02, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.03(+0.26%) |
Jan 30, 2004 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | -0.02(-0.17%) |
Jan 29, 2004 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | +0.01(+0.09%) |
Jan 28, 2004 | 11.55 | 11.55 | 11.55 | 11.55 | 0 | -0.17(-1.45%) |
Jan 27, 2004 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | -0.09(-0.76%) |
Jan 26, 2004 | 11.81 | 11.81 | 11.81 | 11.81 | 0 | +0.10(+0.85%) |
Jan 23, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | -0.01(-0.09%) |
Jan 22, 2004 | 11.72 | 11.72 | 11.72 | 11.72 | 0 | -0.02(-0.17%) |
Jan 21, 2004 | 11.74 | 11.74 | 11.74 | 11.74 | 0 | +0.05(+0.43%) |
Jan 20, 2004 | 11.69 | 11.69 | 11.69 | 11.69 | 0 | +0.05(+0.43%) |
Jan 16, 2004 | 11.64 | 11.64 | 11.64 | 11.64 | 0 | +0.07(+0.61%) |
Jan 15, 2004 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | -0.01(-0.09%) |
Jan 14, 2004 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.07(+0.61%) |
Jan 13, 2004 | 11.51 | 11.51 | 11.51 | 11.51 | 0 | -0.05(-0.43%) |
Jan 12, 2004 | 11.56 | 11.56 | 11.56 | 11.56 | 0 | +0.04(+0.35%) |
Jan 09, 2004 | 11.52 | 11.52 | 11.52 | 11.52 | 0 | -0.06(-0.52%) |
Jan 08, 2004 | 11.58 | 11.58 | 11.58 | 11.58 | 0 | +0.08(+0.70%) |
Jan 07, 2004 | 11.50 | 11.50 | 11.50 | 11.50 | 0 | +0.02(+0.17%) |
Jan 06, 2004 | 11.48 | 11.48 | 11.48 | 11.48 | 0 | +0.02(+0.17%) |
Jan 05, 2004 | 11.46 | 11.46 | 11.46 | 11.46 | 0 | +0.14(+1.24%) |
Jan 02, 2004 | 11.32 | 11.32 | 11.32 | 11.32 | 0 | +0.01(+0.09%) |
Dec 31, 2003 | 11.31 | 11.31 | 11.31 | 11.31 | 0 | +0.01(+0.09%) |
Dec 30, 2003 | 11.30 | 11.30 | 11.30 | 11.30 | 0 | +0.02(+0.18%) |
Dec 29, 2003 | 11.28 | 11.28 | 11.28 | 11.28 | 0 | +0.12(+1.08%) |
Dec 26, 2003 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | -0.05(-0.45%) |
Dec 24, 2003 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | -0.01(-0.09%) |
Dec 23, 2003 | 11.22 | 11.22 | 11.22 | 11.22 | 0 | +0.03(+0.27%) |
Dec 22, 2003 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | +0.05(+0.45%) |
Dec 19, 2003 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | -0.01(-0.09%) |
Dec 18, 2003 | 11.15 | 11.15 | 11.15 | 11.15 | 0 | +0.12(+1.09%) |
Dec 17, 2003 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | +0.01(+0.09%) |
Dec 16, 2003 | 11.02 | 11.02 | 11.02 | 11.02 | 0 | +0.03(+0.27%) |
Dec 15, 2003 | 10.99 | 10.99 | 10.99 | 10.99 | 0 | -0.05(-0.45%) |
Dec 12, 2003 | 11.04 | 11.04 | 11.04 | 11.04 | 0 | +0.06(+0.55%) |
Dec 11, 2003 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | +0.12(+1.10%) |
Dec 10, 2003 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | -0.04(-0.37%) |
Dec 09, 2003 | 10.90 | 10.90 | 10.90 | 10.90 | 0 | -0.07(-0.64%) |
Dec 08, 2003 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | -0.01(-0.09%) |
Dec 05, 2003 | 10.92 | 10.92 | 10.92 | 10.98 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 10.98 | 10.98 | 10.98 | 10.98 | 0 | +0.03(+0.27%) |
Dec 03, 2003 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | -0.01(-0.09%) |
Dec 02, 2003 | 10.96 | 10.96 | 10.96 | 10.96 | 0 | -0.01(-0.09%) |
Dec 01, 2003 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.12(+1.11%) |
Nov 28, 2003 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.01(+0.09%) |
Nov 26, 2003 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.06(+0.56%) |
Nov 25, 2003 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | +0.03(+0.28%) |
Nov 24, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.13(+1.22%) |
Nov 21, 2003 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | +0.02(+0.19%) |
Nov 20, 2003 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | -0.06(-0.56%) |
Nov 19, 2003 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.03(+0.28%) |
Nov 18, 2003 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | -0.05(-0.47%) |
Nov 17, 2003 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | -0.09(-0.84%) |
Nov 14, 2003 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | -0.07(-0.65%) |
Nov 13, 2003 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.02(+0.18%) |
Nov 12, 2003 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | +0.12(+1.12%) |
Nov 11, 2003 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | -0.05(-0.47%) |
Nov 10, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | -0.07(-0.65%) |
Nov 07, 2003 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | +0.00(+0.00%) |
Nov 06, 2003 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | +0.03(+0.28%) |
Nov 05, 2003 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | -0.02(-0.19%) |
Nov 04, 2003 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | -0.02(-0.18%) |
Nov 03, 2003 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.07(+0.65%) |
Oct 31, 2003 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.01(+0.09%) |
Oct 30, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | -0.02(-0.19%) |
Oct 29, 2003 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | +0.03(+0.28%) |
Oct 28, 2003 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | +0.14(+1.32%) |
Oct 27, 2003 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.03(+0.28%) |
Oct 24, 2003 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | -0.03(-0.28%) |
Oct 23, 2003 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | -0.02(-0.19%) |
Oct 22, 2003 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | -0.14(-1.30%) |
Oct 21, 2003 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.01(+0.09%) |
Oct 20, 2003 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | +0.03(+0.28%) |
Oct 17, 2003 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | -0.09(-0.83%) |
Oct 16, 2003 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | +0.04(+0.37%) |
Oct 15, 2003 | 10.77 | 10.77 | 10.77 | 10.77 | 0 | -0.03(-0.28%) |
Oct 14, 2003 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.04(+0.37%) |
Oct 13, 2003 | 10.76 | 10.76 | 10.76 | 10.76 | 0 | +0.07(+0.65%) |
Oct 10, 2003 | 10.69 | 10.69 | 10.69 | 10.69 | 0 | +0.01(+0.09%) |
Oct 09, 2003 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.06(+0.56%) |
Oct 08, 2003 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | -0.05(-0.47%) |
Oct 07, 2003 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.05(+0.47%) |
Oct 06, 2003 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | +0.05(+0.47%) |
Oct 03, 2003 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | +0.10(+0.96%) |
Oct 02, 2003 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.04(+0.38%) |
Oct 01, 2003 | 10.43 | 10.43 | 10.43 | 10.43 | 0 | +0.19(+1.86%) |
Sep 30, 2003 | 10.24 | 10.24 | 10.24 | 10.24 | 0 | -0.07(-0.68%) |
Sep 29, 2003 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.08(+0.78%) |
Sep 26, 2003 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | -0.07(-0.68%) |
Sep 25, 2003 | 10.30 | 10.30 | 10.30 | 10.30 | 0 | -0.06(-0.58%) |
Sep 24, 2003 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | -0.16(-1.52%) |
Sep 23, 2003 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.04(+0.38%) |
Sep 22, 2003 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | -0.11(-1.04%) |
Sep 19, 2003 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | -0.02(-0.19%) |
Sep 18, 2003 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.10(+0.95%) |
Sep 17, 2003 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | -0.01(-0.10%) |
Sep 16, 2003 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.14(+1.35%) |
Sep 15, 2003 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | -0.03(-0.29%) |
Sep 12, 2003 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.02(+0.19%) |
Sep 11, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 0 | +0.04(+0.39%) |
Sep 10, 2003 | 10.35 | 10.35 | 10.35 | 10.35 | 0 | -0.12(-1.15%) |
Sep 09, 2003 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | -0.06(-0.57%) |
Sep 08, 2003 | 10.53 | 10.53 | 10.53 | 10.53 | 0 | +0.09(+0.86%) |
Sep 05, 2003 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | -0.04(-0.38%) |
Sep 04, 2003 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | +0.02(+0.19%) |
Sep 03, 2003 | 10.46 | 10.46 | 10.46 | 10.46 | 0 | +0.05(+0.48%) |
Sep 02, 2003 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.14(+1.36%) |
Aug 29, 2003 | 10.27 | 10.27 | 10.27 | 10.27 | 0 | +0.06(+0.59%) |
Aug 28, 2003 | 10.21 | 10.21 | 10.21 | 10.21 | 0 | +0.06(+0.59%) |
Aug 27, 2003 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | +0.01(+0.10%) |
Aug 26, 2003 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | +0.02(+0.20%) |
Aug 25, 2003 | 10.12 | 10.12 | 10.12 | 10.12 | 0 | -0.02(-0.20%) |
Aug 22, 2003 | 10.14 | 10.14 | 10.14 | 10.14 | 0 | -0.09(-0.88%) |
Aug 21, 2003 | 10.23 | 10.23 | 10.23 | 10.23 | 0 | +0.05(+0.49%) |
Aug 20, 2003 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | -0.01(-0.10%) |
Aug 19, 2003 | 10.19 | 10.19 | 10.19 | 10.19 | 0 | +0.06(+0.59%) |
Aug 18, 2003 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.08(+0.80%) |
Aug 15, 2003 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.01(+0.10%) |
Aug 14, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | +0.05(+0.50%) |
Aug 13, 2003 | 9.990 | 9.990 | 9.990 | 9.990 | 0 | -0.03(-0.30%) |
Aug 12, 2003 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.08(+0.80%) |
Aug 11, 2003 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.04(+0.40%) |
Aug 08, 2003 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.04(+0.41%) |
Aug 07, 2003 | 9.860 | 9.860 | 9.860 | 9.860 | 0 | +0.05(+0.51%) |
Aug 06, 2003 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.00(+0.00%) |
Aug 05, 2003 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | -0.13(-1.31%) |
Aug 04, 2003 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | +0.00(+0.00%) |
Aug 01, 2003 | 9.940 | 9.940 | 9.940 | 9.940 | 0 | -0.08(-0.80%) |
Jul 31, 2003 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.01(+0.10%) |
Jul 30, 2003 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | -0.03(-0.30%) |
Jul 29, 2003 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | -0.07(-0.69%) |
Jul 28, 2003 | 10.11 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) |