Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.668 | 10.18 | 9.580 | 9.650 | 3,939,381 | +0.33(+3.49%) |
Feb 26, 2004 | 9.426 | 9.483 | 9.083 | 9.325 | 2,203,969 | +0.01(+0.14%) |
Feb 25, 2004 | 8.749 | 9.334 | 8.644 | 9.312 | 3,289,455 | +0.84(+9.96%) |
Feb 24, 2004 | 8.613 | 8.789 | 8.415 | 8.468 | 2,302,050 | -0.35(-3.94%) |
Feb 23, 2004 | 9.228 | 9.228 | 8.692 | 8.815 | 1,478,946 | -0.41(-4.48%) |
Feb 20, 2004 | 9.426 | 9.527 | 8.921 | 9.228 | 1,721,758 | -0.13(-1.41%) |
Feb 19, 2004 | 9.698 | 9.861 | 9.294 | 9.360 | 1,456,189 | -0.33(-3.36%) |
Feb 18, 2004 | 9.764 | 9.835 | 9.654 | 9.685 | 1,001,059 | +0.03(+0.32%) |
Feb 17, 2004 | 9.694 | 9.821 | 9.461 | 9.654 | 1,266,855 | +0.06(+0.64%) |
Feb 13, 2004 | 9.650 | 9.799 | 9.470 | 9.593 | 1,057,950 | +0.00(+0.05%) |
Feb 12, 2004 | 9.668 | 9.931 | 9.558 | 9.588 | 1,073,880 | -0.10(-1.04%) |
Feb 11, 2004 | 9.900 | 9.900 | 9.536 | 9.690 | 1,267,310 | -0.09(-0.90%) |
Feb 10, 2004 | 9.777 | 9.931 | 9.694 | 9.777 | 1,358,109 | +0.04(+0.45%) |
Feb 09, 2004 | 10.01 | 10.23 | 9.298 | 9.733 | 3,081,460 | -0.15(-1.56%) |
Feb 06, 2004 | 9.369 | 10.11 | 9.360 | 9.887 | 4,706,731 | +0.54(+5.73%) |
Feb 05, 2004 | 9.606 | 10.22 | 9.228 | 9.351 | 5,344,824 | -0.09(-0.98%) |
Feb 04, 2004 | 8.547 | 9.747 | 8.200 | 9.443 | 9,463,528 | +0.74(+8.54%) |
Feb 03, 2004 | 9.008 | 9.171 | 8.591 | 8.701 | 3,504,049 | -0.53(-5.71%) |
Feb 02, 2004 | 9.668 | 9.742 | 9.149 | 9.228 | 1,938,173 | -0.35(-3.67%) |
Jan 30, 2004 | 9.668 | 9.799 | 9.470 | 9.580 | 1,899,259 | -0.19(-1.98%) |
Jan 29, 2004 | 9.659 | 9.971 | 9.052 | 9.773 | 4,598,183 | +0.06(+0.63%) |
Jan 28, 2004 | 10.24 | 10.24 | 9.360 | 9.711 | 6,664,248 | -0.35(-3.45%) |
Jan 27, 2004 | 11.34 | 11.34 | 9.962 | 10.06 | 8,238,089 | -1.34(-11.79%) |
Jan 26, 2004 | 11.55 | 11.60 | 11.21 | 11.40 | 1,529,238 | -0.03(-0.23%) |
Jan 23, 2004 | 11.60 | 11.84 | 11.38 | 11.43 | 2,118,177 | -0.10(-0.84%) |
Jan 22, 2004 | 11.30 | 11.97 | 11.30 | 11.53 | 4,203,585 | +0.23(+2.02%) |
Jan 21, 2004 | 11.27 | 11.38 | 11.18 | 11.30 | 2,357,575 | -0.11(-1.00%) |
Jan 20, 2004 | 11.78 | 11.78 | 11.12 | 11.41 | 3,308,798 | -0.13(-1.10%) |
Jan 16, 2004 | 11.86 | 11.91 | 10.99 | 11.54 | 4,242,726 | -0.22(-1.83%) |
Jan 15, 2004 | 11.71 | 11.90 | 11.65 | 11.75 | 1,858,980 | -0.04(-0.37%) |
Jan 14, 2004 | 12.28 | 12.30 | 11.79 | 11.80 | 2,957,437 | -0.26(-2.15%) |
Jan 13, 2004 | 11.61 | 12.23 | 11.61 | 12.06 | 3,656,745 | +0.29(+2.43%) |
Jan 12, 2004 | 12.30 | 12.74 | 11.56 | 11.77 | 7,207,901 | -0.54(-4.42%) |
Jan 09, 2004 | 12.30 | 12.61 | 12.15 | 12.32 | 2,633,157 | -0.15(-1.23%) |
Jan 08, 2004 | 12.77 | 12.85 | 12.36 | 12.47 | 2,955,389 | -0.30(-2.37%) |
Jan 07, 2004 | 12.43 | 12.83 | 12.09 | 12.77 | 6,742,758 | +0.44(+3.56%) |
Jan 06, 2004 | 12.68 | 12.70 | 12.15 | 12.33 | 10,402,917 | -0.91(-6.84%) |
Jan 05, 2004 | 14.11 | 14.33 | 12.74 | 13.24 | 13,592,926 | -0.92(-6.49%) |
Jan 02, 2004 | 13.87 | 14.94 | 13.79 | 14.16 | 12,539,755 | +0.71(+5.29%) |
Dec 31, 2003 | 13.42 | 13.89 | 13.40 | 13.45 | 4,846,912 | +0.20(+1.53%) |
Dec 30, 2003 | 13.97 | 14.50 | 13.24 | 13.24 | 10,077,954 | -0.62(-4.44%) |
Dec 29, 2003 | 12.28 | 13.86 | 12.37 | 13.86 | 10,144,858 | +1.58(+12.84%) |
Dec 26, 2003 | 12.15 | 12.42 | 12.15 | 12.28 | 1,179,243 | +0.11(+0.90%) |
Dec 24, 2003 | 12.20 | 12.41 | 12.09 | 12.17 | 1,108,242 | -0.09(-0.72%) |
Dec 23, 2003 | 12.30 | 12.41 | 12.09 | 12.26 | 2,280,203 | +0.14(+1.20%) |
Dec 22, 2003 | 12.41 | 12.44 | 11.92 | 12.12 | 3,735,710 | -0.37(-2.99%) |
Dec 19, 2003 | 12.66 | 12.92 | 12.41 | 12.49 | 3,017,059 | -0.09(-0.73%) |
Dec 18, 2003 | 12.36 | 12.72 | 12.35 | 12.58 | 3,050,056 | +0.25(+2.07%) |
Dec 17, 2003 | 12.30 | 12.62 | 11.80 | 12.33 | 4,594,997 | +0.02(+0.18%) |
Dec 16, 2003 | 12.87 | 12.88 | 11.73 | 12.30 | 6,902,963 | -0.57(-4.40%) |
Dec 15, 2003 | 12.94 | 13.73 | 12.75 | 12.87 | 5,035,336 | -0.07(-0.54%) |
Dec 12, 2003 | 13.40 | 13.53 | 12.84 | 12.94 | 4,333,980 | -0.29(-2.16%) |
Dec 11, 2003 | 12.73 | 13.39 | 12.70 | 13.23 | 4,658,260 | +0.49(+3.86%) |
Dec 10, 2003 | 13.47 | 13.61 | 12.11 | 12.73 | 7,301,203 | -0.63(-4.73%) |
Dec 09, 2003 | 13.12 | 13.87 | 13.21 | 13.37 | 6,566,395 | +0.25(+1.91%) |
Dec 08, 2003 | 13.21 | 13.44 | 12.82 | 13.12 | 3,672,902 | -0.09(-0.67%) |
Dec 05, 2003 | 13.65 | 13.45 | 12.96 | 13.21 | 3,624,886 | -0.44(-3.25%) |
Dec 04, 2003 | 13.29 | 13.64 | 12.72 | 13.65 | 6,340,195 | +0.82(+6.41%) |
Dec 03, 2003 | 13.92 | 14.25 | 12.70 | 12.83 | 7,139,631 | -1.09(-7.83%) |
Dec 02, 2003 | 14.22 | 14.36 | 13.74 | 13.92 | 7,636,406 | -0.25(-1.80%) |