Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.054 | 8.159 | 7.834 | 7.904 | 2,811,298 | -0.15(-1.86%) |
Feb 26, 2004 | 8.010 | 8.177 | 7.878 | 8.054 | 3,501,369 | +0.04(+0.44%) |
Feb 25, 2004 | 7.904 | 8.098 | 7.807 | 8.019 | 4,892,761 | +0.23(+2.94%) |
Feb 24, 2004 | 8.019 | 8.027 | 7.649 | 7.790 | 9,975,933 | -0.25(-3.07%) |
Feb 23, 2004 | 8.362 | 8.520 | 8.027 | 8.036 | 4,605,780 | -0.24(-2.87%) |
Feb 20, 2004 | 8.485 | 8.556 | 8.195 | 8.274 | 3,853,222 | -0.18(-2.08%) |
Feb 19, 2004 | 8.626 | 8.749 | 8.441 | 8.450 | 3,322,773 | -0.12(-1.44%) |
Feb 18, 2004 | 8.811 | 8.846 | 8.556 | 8.573 | 5,222,686 | -0.38(-4.23%) |
Feb 17, 2004 | 8.635 | 8.969 | 8.494 | 8.952 | 5,732,458 | +0.33(+3.88%) |
Feb 13, 2004 | 9.057 | 9.057 | 8.591 | 8.617 | 3,661,901 | -0.23(-2.59%) |
Feb 12, 2004 | 8.591 | 8.960 | 8.582 | 8.846 | 8,354,367 | +0.23(+2.66%) |
Feb 11, 2004 | 8.564 | 8.652 | 8.468 | 8.617 | 5,929,345 | +0.14(+1.66%) |
Feb 10, 2004 | 8.529 | 8.670 | 8.476 | 8.476 | 4,887,648 | -0.16(-1.83%) |
Feb 09, 2004 | 8.723 | 8.749 | 8.564 | 8.635 | 4,958,655 | -0.02(-0.20%) |
Feb 06, 2004 | 8.512 | 8.652 | 8.441 | 8.652 | 7,054,773 | +0.15(+1.76%) |
Feb 05, 2004 | 8.547 | 8.758 | 8.397 | 8.503 | 11,343,807 | -0.04(-0.41%) |
Feb 04, 2004 | 8.582 | 8.881 | 8.494 | 8.538 | 8,961,389 | -0.13(-1.52%) |
Feb 03, 2004 | 8.617 | 8.758 | 8.424 | 8.670 | 17,595,238 | -0.53(-5.74%) |
Feb 02, 2004 | 9.224 | 9.392 | 9.154 | 9.198 | 4,596,918 | -0.04(-0.48%) |
Jan 30, 2004 | 9.471 | 9.682 | 9.057 | 9.242 | 10,103,632 | -0.93(-9.17%) |
Jan 29, 2004 | 10.34 | 10.48 | 9.955 | 10.18 | 3,613,617 | +0.02(+0.17%) |
Jan 28, 2004 | 10.66 | 10.71 | 10.12 | 10.16 | 3,867,878 | -0.62(-5.72%) |
Jan 27, 2004 | 10.74 | 10.95 | 10.63 | 10.77 | 3,788,464 | +0.23(+2.17%) |
Jan 26, 2004 | 10.83 | 10.83 | 10.39 | 10.54 | 3,398,893 | -0.28(-2.60%) |
Jan 23, 2004 | 10.80 | 10.85 | 10.56 | 10.83 | 4,464,448 | -0.03(-0.24%) |
Jan 22, 2004 | 10.61 | 11.22 | 10.46 | 10.85 | 9,240,304 | +0.69(+6.75%) |
Jan 21, 2004 | 9.885 | 10.22 | 9.691 | 10.17 | 5,209,507 | +0.40(+4.05%) |
Jan 20, 2004 | 10.27 | 10.34 | 9.761 | 9.770 | 5,227,799 | -0.48(-4.72%) |
Jan 16, 2004 | 10.32 | 10.32 | 10.10 | 10.25 | 3,309,595 | +0.15(+1.48%) |
Jan 15, 2004 | 10.52 | 10.52 | 9.832 | 10.10 | 11,501,158 | -0.59(-5.51%) |
Jan 14, 2004 | 10.62 | 11.31 | 10.32 | 10.69 | 6,284,038 | +0.01(+0.08%) |
Jan 13, 2004 | 10.99 | 11.07 | 10.61 | 10.69 | 4,124,184 | -0.33(-2.96%) |
Jan 12, 2004 | 10.99 | 11.22 | 10.87 | 11.01 | 2,022,157 | +0.02(+0.16%) |
Jan 09, 2004 | 11.05 | 11.31 | 10.91 | 10.99 | 2,867,990 | -0.18(-1.65%) |
Jan 08, 2004 | 11.43 | 11.44 | 10.97 | 11.18 | 2,465,694 | -0.29(-2.53%) |
Jan 07, 2004 | 11.35 | 11.61 | 11.23 | 11.47 | 5,362,427 | +0.29(+2.60%) |
Jan 06, 2004 | 10.47 | 11.20 | 10.35 | 11.18 | 4,259,267 | +0.72(+6.90%) |
Jan 05, 2004 | 10.62 | 10.70 | 10.35 | 10.46 | 2,190,529 | -0.10(-0.92%) |
Jan 02, 2004 | 10.52 | 10.74 | 10.41 | 10.55 | 2,327,430 | +0.16(+1.52%) |
Dec 31, 2003 | 10.44 | 10.52 | 10.28 | 10.40 | 1,832,427 | -0.04(-0.42%) |
Dec 30, 2003 | 10.49 | 10.51 | 10.34 | 10.44 | 1,332,199 | +0.04(+0.34%) |
Dec 29, 2003 | 10.21 | 10.54 | 10.29 | 10.40 | 1,701,661 | +0.19(+1.90%) |
Dec 26, 2003 | 10.25 | 10.41 | 10.20 | 10.21 | 806,409 | -0.03(-0.26%) |
Dec 24, 2003 | 10.36 | 10.46 | 10.24 | 10.24 | 1,294,708 | -0.26(-2.52%) |
Dec 23, 2003 | 10.20 | 10.50 | 10.20 | 10.50 | 3,190,985 | +0.47(+4.65%) |
Dec 22, 2003 | 9.955 | 10.05 | 9.735 | 10.03 | 3,850,950 | +0.03(+0.26%) |
Dec 19, 2003 | 10.25 | 10.26 | 9.946 | 10.01 | 2,534,883 | -0.25(-2.40%) |
Dec 18, 2003 | 10.10 | 10.40 | 10.07 | 10.25 | 2,281,985 | +0.21(+2.10%) |
Dec 17, 2003 | 10.12 | 10.12 | 9.832 | 10.04 | 2,248,584 | -0.09(-0.87%) |
Dec 16, 2003 | 9.946 | 10.14 | 9.735 | 10.13 | 2,914,797 | +0.04(+0.44%) |
Dec 15, 2003 | 10.34 | 10.79 | 10.03 | 10.09 | 3,012,957 | -0.26(-2.47%) |
Dec 12, 2003 | 10.29 | 10.47 | 10.25 | 10.34 | 2,035,450 | +0.18(+1.73%) |
Dec 11, 2003 | 9.858 | 10.28 | 9.858 | 10.17 | 2,828,907 | +0.31(+3.13%) |
Dec 10, 2003 | 10.03 | 10.17 | 9.814 | 9.858 | 2,233,019 | -0.11(-1.06%) |
Dec 09, 2003 | 10.11 | 10.18 | 9.797 | 9.964 | 3,277,897 | -0.17(-1.65%) |
Dec 08, 2003 | 10.17 | 10.45 | 10.01 | 10.13 | 2,454,560 | -0.06(-0.60%) |
Dec 05, 2003 | 10.28 | 10.49 | 9.946 | 10.19 | 3,941,157 | -0.10(-0.94%) |
Dec 04, 2003 | 10.54 | 10.68 | 9.973 | 10.29 | 2,914,002 | -0.13(-1.27%) |
Dec 03, 2003 | 10.65 | 10.82 | 10.41 | 10.42 | 2,842,995 | -0.11(-1.09%) |
Dec 02, 2003 | 10.96 | 11.05 | 10.53 | 10.54 | 3,795,053 | -0.42(-3.86%) |