Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 16.12 | 16.44 | 15.39 | 15.65 | 22,127 | -0.48(-2.96%) |
Mar 30, 2004 | 15.40 | 16.15 | 15.16 | 16.13 | 41,878 | +0.54(+3.46%) |
Mar 29, 2004 | 14.48 | 15.59 | 14.24 | 15.59 | 61,333 | +1.19(+8.23%) |
Mar 26, 2004 | 14.31 | 14.44 | 14.17 | 14.40 | 76,926 | +0.11(+0.75%) |
Mar 25, 2004 | 14.21 | 14.34 | 14.15 | 14.30 | 46,779 | +0.03(+0.19%) |
Mar 24, 2004 | 14.14 | 14.46 | 14.14 | 14.27 | 29,107 | +0.05(+0.33%) |
Mar 23, 2004 | 14.15 | 14.39 | 14.15 | 14.22 | 25,840 | -0.04(-0.28%) |
Mar 22, 2004 | 14.10 | 14.47 | 14.10 | 14.26 | 26,137 | -0.08(-0.56%) |
Mar 19, 2004 | 14.51 | 14.96 | 14.14 | 14.34 | 32,522 | -0.44(-3.01%) |
Mar 18, 2004 | 15.02 | 15.22 | 14.62 | 14.79 | 25,097 | -0.22(-1.48%) |
Mar 17, 2004 | 14.88 | 15.10 | 14.40 | 15.01 | 36,384 | +0.49(+3.39%) |
Mar 16, 2004 | 15.29 | 15.29 | 14.10 | 14.52 | 33,116 | +0.09(+0.61%) |
Mar 15, 2004 | 15.15 | 15.58 | 14.14 | 14.43 | 64,303 | -1.16(-7.43%) |
Mar 12, 2004 | 15.55 | 15.82 | 15.27 | 15.59 | 28,216 | +0.63(+4.23%) |
Mar 11, 2004 | 15.50 | 15.56 | 14.96 | 14.96 | 39,205 | -0.60(-3.85%) |
Mar 10, 2004 | 15.22 | 16.17 | 15.22 | 15.55 | 32,819 | +0.03(+0.22%) |
Mar 09, 2004 | 14.85 | 15.77 | 14.85 | 15.52 | 38,908 | -0.19(-1.20%) |
Mar 08, 2004 | 15.32 | 16.23 | 15.32 | 15.71 | 54,353 | +0.33(+2.15%) |
Mar 05, 2004 | 16.03 | 16.23 | 14.65 | 15.38 | 59,699 | -0.11(-0.70%) |
Mar 04, 2004 | 15.44 | 15.74 | 14.83 | 15.49 | 84,797 | +0.54(+3.60%) |
Mar 03, 2004 | 16.16 | 16.16 | 14.78 | 14.95 | 128,309 | -0.81(-5.17%) |
Mar 02, 2004 | 16.30 | 16.30 | 15.52 | 15.76 | 119,547 | -0.44(-2.73%) |
Mar 01, 2004 | 16.52 | 16.67 | 16.09 | 16.21 | 50,937 | -0.43(-2.61%) |
Feb 27, 2004 | 16.50 | 16.65 | 16.16 | 16.64 | 31,334 | +0.31(+1.88%) |
Feb 26, 2004 | 16.34 | 16.50 | 16.16 | 16.33 | 15,741 | +0.04(+0.27%) |
Feb 25, 2004 | 16.29 | 16.29 | 15.76 | 16.29 | 40,542 | -0.09(-0.53%) |
Feb 24, 2004 | 16.67 | 16.67 | 16.17 | 16.38 | 29,701 | -0.26(-1.53%) |
Feb 23, 2004 | 16.60 | 17.11 | 16.17 | 16.63 | 120,290 | -0.16(-0.93%) |
Feb 20, 2004 | 16.61 | 17.00 | 16.44 | 16.79 | 44,106 | +0.28(+1.67%) |
Feb 19, 2004 | 16.46 | 16.83 | 16.32 | 16.51 | 51,828 | +0.08(+0.49%) |
Feb 18, 2004 | 16.46 | 16.46 | 16.15 | 16.43 | 32,819 | -0.01(-0.03%) |
Feb 17, 2004 | 16.46 | 16.46 | 16.07 | 16.44 | 87,173 | +0.18(+1.11%) |
Feb 13, 2004 | 16.71 | 16.71 | 16.09 | 16.26 | 31,928 | -0.09(-0.58%) |
Feb 12, 2004 | 16.49 | 16.49 | 15.82 | 16.35 | 28,364 | -0.09(-0.57%) |
Feb 11, 2004 | 16.06 | 16.67 | 15.83 | 16.44 | 46,779 | +0.42(+2.60%) |
Feb 10, 2004 | 15.96 | 16.03 | 14.92 | 16.03 | 34,304 | +0.73(+4.80%) |
Feb 09, 2004 | 15.13 | 15.31 | 14.93 | 15.29 | 23,166 | -0.03(-0.18%) |
Feb 06, 2004 | 15.56 | 16.57 | 14.94 | 15.32 | 51,828 | +0.10(+0.66%) |
Feb 05, 2004 | 14.81 | 15.47 | 14.31 | 15.22 | 93,261 | +0.61(+4.16%) |
Feb 04, 2004 | 15.28 | 15.28 | 14.31 | 14.61 | 68,906 | -0.86(-5.58%) |
Feb 03, 2004 | 15.82 | 15.95 | 15.18 | 15.47 | 29,998 | +0.04(+0.26%) |
Feb 02, 2004 | 15.21 | 17.50 | 14.31 | 15.43 | 71,134 | +7.95(+106.21%) |
Jan 30, 2004 | 7.552 | 7.575 | 7.424 | 7.485 | 52,274 | -0.06(-0.85%) |
Jan 29, 2004 | 7.739 | 7.739 | 7.525 | 7.548 | 66,233 | -0.02(-0.22%) |
Jan 28, 2004 | 7.747 | 7.747 | 7.552 | 7.565 | 71,283 | -0.10(-1.25%) |
Jan 27, 2004 | 7.668 | 7.734 | 7.650 | 7.661 | 84,054 | +0.00(+0.02%) |
Jan 26, 2004 | 7.546 | 7.737 | 7.496 | 7.660 | 29,701 | +0.08(+1.11%) |
Jan 23, 2004 | 7.719 | 7.727 | 7.559 | 7.575 | 60,887 | -0.14(-1.85%) |
Jan 22, 2004 | 7.727 | 7.727 | 7.594 | 7.719 | 55,838 | +0.14(+1.84%) |
Jan 21, 2004 | 7.574 | 7.736 | 7.543 | 7.579 | 96,529 | -0.05(-0.68%) |
Jan 20, 2004 | 7.734 | 7.862 | 7.542 | 7.631 | 147,021 | +0.04(+0.51%) |
Jan 16, 2004 | 7.811 | 7.811 | 7.572 | 7.592 | 178,207 | -0.13(-1.64%) |
Jan 15, 2004 | 7.782 | 7.811 | 7.574 | 7.719 | 98,703 | -0.02(-0.28%) |
Jan 14, 2004 | 7.345 | 7.796 | 7.345 | 7.740 | 200,343 | +0.50(+6.93%) |
Jan 13, 2004 | 7.409 | 7.547 | 7.209 | 7.239 | 104,043 | -0.33(-4.40%) |
Jan 12, 2004 | 6.986 | 7.574 | 6.902 | 7.572 | 96,630 | +0.67(+9.71%) |
Jan 09, 2004 | 6.944 | 6.995 | 6.902 | 6.902 | 20,790 | -0.02(-0.22%) |
Jan 08, 2004 | 6.767 | 6.944 | 6.734 | 6.917 | 94,907 | +0.12(+1.78%) |
Jan 07, 2004 | 6.820 | 6.852 | 6.767 | 6.796 | 59,354 | -0.02(-0.35%) |
Jan 06, 2004 | 6.818 | 6.924 | 6.818 | 6.820 | 68,015 | -0.02(-0.32%) |
Jan 05, 2004 | 6.969 | 6.969 | 6.776 | 6.841 | 83,460 | +0.07(+1.07%) |