Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.931 | 10.60 | 9.904 | 10.55 | 866,337 | +0.55(+5.50%) |
Feb 26, 2004 | 10.000 | 10.02 | 9.917 | 10.000 | 238,275 | -0.02(-0.23%) |
Feb 25, 2004 | 10.000 | 10.09 | 9.954 | 10.02 | 222,579 | -0.07(-0.68%) |
Feb 24, 2004 | 10.17 | 10.17 | 10.02 | 10.09 | 576,177 | -0.08(-0.81%) |
Feb 23, 2004 | 10.29 | 10.35 | 10.02 | 10.17 | 81,314 | +0.00(+0.00%) |
Feb 20, 2004 | 9.748 | 10.36 | 9.541 | 10.17 | 185,083 | +0.06(+0.59%) |
Feb 19, 2004 | 10.25 | 10.37 | 10.09 | 10.11 | 281,657 | -0.32(-3.08%) |
Feb 18, 2004 | 10.06 | 10.44 | 10.06 | 10.44 | 393,056 | +0.30(+2.99%) |
Feb 17, 2004 | 10.42 | 10.45 | 9.702 | 10.13 | 1,236,285 | -0.56(-5.19%) |
Feb 13, 2004 | 11.11 | 11.12 | 10.58 | 10.69 | 337,029 | -0.31(-2.84%) |
Feb 12, 2004 | 11.04 | 11.14 | 10.93 | 11.00 | 279,041 | +0.07(+0.67%) |
Feb 11, 2004 | 10.73 | 11.07 | 10.65 | 10.93 | 308,471 | +0.31(+2.89%) |
Feb 10, 2004 | 10.85 | 10.86 | 10.57 | 10.62 | 139,302 | -0.18(-1.70%) |
Feb 09, 2004 | 10.76 | 10.89 | 10.71 | 10.80 | 107,474 | -0.05(-0.51%) |
Feb 06, 2004 | 10.53 | 10.87 | 10.53 | 10.86 | 327,437 | +0.24(+2.25%) |
Feb 05, 2004 | 10.50 | 10.86 | 10.45 | 10.62 | 375,834 | -0.07(-0.69%) |
Feb 04, 2004 | 10.55 | 10.69 | 10.50 | 10.69 | 670,353 | +0.14(+1.35%) |
Feb 03, 2004 | 10.37 | 10.57 | 10.36 | 10.55 | 399,814 | +0.21(+2.00%) |
Feb 02, 2004 | 10.45 | 10.46 | 10.08 | 10.34 | 827,096 | -0.20(-1.91%) |
Jan 30, 2004 | 10.60 | 10.69 | 10.51 | 10.55 | 507,070 | -0.26(-2.42%) |
Jan 29, 2004 | 11.17 | 11.22 | 10.68 | 10.81 | 590,347 | -0.69(-5.99%) |
Jan 28, 2004 | 11.94 | 11.94 | 11.44 | 11.50 | 181,813 | -0.42(-3.54%) |
Jan 27, 2004 | 11.95 | 12.02 | 11.88 | 11.92 | 181,595 | -0.06(-0.50%) |
Jan 26, 2004 | 11.94 | 12.08 | 11.94 | 11.98 | 145,842 | +0.10(+0.81%) |
Jan 23, 2004 | 11.40 | 11.94 | 11.33 | 11.88 | 161,538 | +0.50(+4.44%) |
Jan 22, 2004 | 11.31 | 11.39 | 11.25 | 11.38 | 404,174 | -0.19(-1.66%) |
Jan 21, 2004 | 11.76 | 11.77 | 11.40 | 11.57 | 230,427 | -0.36(-3.00%) |
Jan 20, 2004 | 12.01 | 12.01 | 11.81 | 11.93 | 229,991 | -0.01(-0.12%) |
Jan 16, 2004 | 11.83 | 11.94 | 11.70 | 11.94 | 190,315 | +0.04(+0.35%) |
Jan 15, 2004 | 12.16 | 12.17 | 11.89 | 11.90 | 175,491 | -0.52(-4.17%) |
Jan 14, 2004 | 12.54 | 12.54 | 11.93 | 12.42 | 634,819 | -0.15(-1.17%) |
Jan 13, 2004 | 12.68 | 12.97 | 12.55 | 12.56 | 434,694 | -0.16(-1.26%) |
Jan 12, 2004 | 12.56 | 12.72 | 12.50 | 12.72 | 224,977 | +0.21(+1.69%) |
Jan 09, 2004 | 12.44 | 12.55 | 12.41 | 12.51 | 178,979 | +0.11(+0.89%) |
Jan 08, 2004 | 12.46 | 12.49 | 12.35 | 12.40 | 406,136 | +0.02(+0.15%) |
Jan 07, 2004 | 12.01 | 12.61 | 12.01 | 12.39 | 601,901 | +0.39(+3.25%) |
Jan 06, 2004 | 12.06 | 12.09 | 11.75 | 12.00 | 402,212 | -0.06(-0.46%) |
Jan 05, 2004 | 11.60 | 12.06 | 11.56 | 12.05 | 192,059 | +0.55(+4.75%) |
Jan 02, 2004 | 11.54 | 11.54 | 11.45 | 11.50 | 136,686 | -0.03(-0.28%) |
Dec 31, 2003 | 11.19 | 11.54 | 11.19 | 11.54 | 121,862 | +0.39(+3.50%) |
Dec 30, 2003 | 11.32 | 11.32 | 11.04 | 11.15 | 110,090 | -0.15(-1.30%) |
Dec 29, 2003 | 11.16 | 11.34 | 11.12 | 11.29 | 139,956 | +0.13(+1.19%) |
Dec 26, 2003 | 11.35 | 11.35 | 11.16 | 11.16 | 14,606 | -0.14(-1.26%) |
Dec 24, 2003 | 11.17 | 11.31 | 11.17 | 11.30 | 15,042 | +0.16(+1.40%) |
Dec 23, 2003 | 11.08 | 11.17 | 11.01 | 11.15 | 190,315 | +0.05(+0.41%) |
Dec 22, 2003 | 10.69 | 11.10 | 10.69 | 11.10 | 102,678 | +0.41(+3.82%) |
Dec 19, 2003 | 10.62 | 10.72 | 10.62 | 10.69 | 44,690 | +0.05(+0.52%) |
Dec 18, 2003 | 10.45 | 10.64 | 10.37 | 10.64 | 216,039 | +0.22(+2.07%) |
Dec 17, 2003 | 10.61 | 10.62 | 10.32 | 10.42 | 168,296 | -0.27(-2.49%) |
Dec 16, 2003 | 10.83 | 10.83 | 10.72 | 10.69 | 137,776 | -0.20(-1.81%) |
Dec 15, 2003 | 11.02 | 11.03 | 10.89 | 10.89 | 190,751 | +0.15(+1.37%) |
Dec 12, 2003 | 10.67 | 10.77 | 10.61 | 10.74 | 164,590 | +0.12(+1.17%) |
Dec 11, 2003 | 10.52 | 10.64 | 10.52 | 10.61 | 189,225 | +0.17(+1.58%) |
Dec 10, 2003 | 10.89 | 10.89 | 10.44 | 10.45 | 185,519 | -0.44(-4.04%) |
Dec 09, 2003 | 11.10 | 11.12 | 10.88 | 10.89 | 393,274 | +0.02(+0.17%) |
Dec 08, 2003 | 10.37 | 11.11 | 10.80 | 10.87 | 721,148 | +0.50(+4.87%) |
Dec 05, 2003 | 10.37 | 10.41 | 10.32 | 10.37 | 266,397 | -0.00(-0.04%) |
Dec 04, 2003 | 10.37 | 10.42 | 10.35 | 10.37 | 401,340 | +0.00(+0.04%) |
Dec 03, 2003 | 10.28 | 10.39 | 10.28 | 10.37 | 630,677 | +0.02(+0.22%) |
Dec 02, 2003 | 10.30 | 10.34 | 10.18 | 10.34 | 389,786 | -0.05(-0.53%) |