Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.50 | 10.52 | 10.47 | 10.49 | 83,795 | +0.01(+0.06%) |
Feb 26, 2004 | 10.43 | 10.50 | 10.43 | 10.48 | 83,501 | +0.03(+0.26%) |
Feb 25, 2004 | 10.48 | 10.51 | 10.45 | 10.45 | 85,559 | -0.00(-0.03%) |
Feb 24, 2004 | 10.51 | 10.54 | 10.43 | 10.46 | 103,494 | -0.04(-0.42%) |
Feb 23, 2004 | 10.54 | 10.56 | 10.50 | 10.50 | 53,805 | -0.04(-0.42%) |
Feb 20, 2004 | 10.58 | 10.58 | 10.53 | 10.54 | 70,564 | -0.01(-0.13%) |
Feb 19, 2004 | 10.61 | 10.63 | 10.56 | 10.56 | 66,448 | -0.00(-0.03%) |
Feb 18, 2004 | 10.61 | 10.61 | 10.53 | 10.56 | 67,330 | -0.02(-0.16%) |
Feb 17, 2004 | 10.61 | 10.63 | 10.58 | 10.58 | 53,217 | +0.02(+0.23%) |
Feb 13, 2004 | 10.62 | 10.63 | 10.54 | 10.55 | 37,928 | -0.06(-0.54%) |
Feb 12, 2004 | 10.66 | 10.66 | 10.60 | 10.61 | 13,230 | -0.05(-0.45%) |
Feb 11, 2004 | 10.59 | 10.69 | 10.56 | 10.66 | 66,742 | +0.05(+0.48%) |
Feb 10, 2004 | 10.61 | 10.61 | 10.57 | 10.61 | 64,096 | +0.05(+0.48%) |
Feb 09, 2004 | 10.61 | 10.63 | 10.54 | 10.56 | 47,336 | -0.03(-0.26%) |
Feb 06, 2004 | 10.44 | 10.59 | 10.42 | 10.58 | 83,207 | +0.15(+1.40%) |
Feb 05, 2004 | 10.39 | 10.44 | 10.39 | 10.44 | 49,101 | +0.03(+0.29%) |
Feb 04, 2004 | 10.42 | 10.44 | 10.38 | 10.41 | 87,029 | -0.04(-0.42%) |
Feb 03, 2004 | 10.36 | 10.46 | 10.36 | 10.45 | 64,096 | +0.07(+0.65%) |
Feb 02, 2004 | 10.38 | 10.46 | 10.33 | 10.38 | 86,441 | +0.01(+0.13%) |
Jan 30, 2004 | 10.31 | 10.37 | 10.27 | 10.37 | 100,554 | +0.04(+0.43%) |
Jan 29, 2004 | 10.29 | 10.33 | 10.24 | 10.33 | 119,665 | +0.03(+0.30%) |
Jan 28, 2004 | 10.40 | 10.44 | 10.29 | 10.30 | 83,795 | -0.12(-1.17%) |
Jan 27, 2004 | 10.46 | 10.48 | 10.39 | 10.42 | 109,374 | -0.04(-0.36%) |
Jan 26, 2004 | 10.39 | 10.47 | 10.39 | 10.46 | 170,530 | +0.06(+0.62%) |
Jan 23, 2004 | 10.42 | 10.48 | 10.35 | 10.39 | 109,374 | -0.03(-0.26%) |
Jan 22, 2004 | 10.44 | 10.49 | 10.42 | 10.42 | 92,321 | -0.01(-0.10%) |
Jan 21, 2004 | 10.34 | 10.43 | 10.34 | 10.43 | 87,911 | +0.09(+0.85%) |
Jan 20, 2004 | 10.39 | 10.40 | 10.34 | 10.34 | 50,277 | -0.03(-0.33%) |
Jan 16, 2004 | 10.32 | 10.38 | 10.31 | 10.37 | 77,620 | +0.04(+0.36%) |
Jan 15, 2004 | 10.31 | 10.34 | 10.24 | 10.34 | 81,737 | +0.01(+0.13%) |
Jan 14, 2004 | 10.25 | 10.32 | 10.21 | 10.32 | 83,795 | +0.12(+1.13%) |
Jan 13, 2004 | 10.27 | 10.28 | 10.20 | 10.21 | 65,566 | -0.05(-0.53%) |
Jan 12, 2004 | 10.20 | 10.29 | 10.19 | 10.26 | 350,763 | +0.02(+0.17%) |
Jan 09, 2004 | 10.20 | 10.30 | 10.20 | 10.24 | 69,976 | +0.01(+0.07%) |
Jan 08, 2004 | 10.22 | 10.29 | 10.22 | 10.24 | 99,084 | +0.03(+0.30%) |
Jan 07, 2004 | 10.20 | 10.28 | 10.20 | 10.21 | 71,740 | +0.01(+0.13%) |
Jan 06, 2004 | 10.17 | 10.21 | 10.16 | 10.19 | 79,384 | +0.01(+0.10%) |
Jan 05, 2004 | 10.17 | 10.20 | 10.17 | 10.18 | 60,861 | +0.05(+0.47%) |
Jan 02, 2004 | 10.14 | 10.20 | 10.12 | 10.14 | 77,620 | +0.02(+0.24%) |
Dec 31, 2003 | 10.08 | 10.13 | 10.06 | 10.11 | 41,162 | +0.04(+0.44%) |
Dec 30, 2003 | 10.03 | 10.12 | 10.03 | 10.07 | 48,219 | +0.02(+0.24%) |
Dec 29, 2003 | 9.982 | 9.999 | 9.982 | 10.04 | 69,388 | +0.09(+0.92%) |
Dec 26, 2003 | 10.01 | 10.01 | 9.952 | 9.952 | 91,439 | -0.07(-0.68%) |
Dec 24, 2003 | 9.999 | 10.03 | 9.979 | 10.02 | 35,870 | -0.01(-0.10%) |
Dec 23, 2003 | 10.05 | 10.06 | 10.01 | 10.03 | 154,065 | -0.01(-0.07%) |
Dec 22, 2003 | 10.04 | 10.09 | 10.03 | 10.04 | 71,446 | -0.00(-0.03%) |
Dec 19, 2003 | 10.06 | 10.09 | 9.999 | 10.04 | 90,851 | -0.01(-0.10%) |
Dec 18, 2003 | 9.938 | 10.05 | 9.938 | 10.05 | 46,454 | +0.14(+1.37%) |
Dec 17, 2003 | 9.938 | 9.938 | 9.931 | 9.914 | 69,094 | +0.02(+0.17%) |
Dec 16, 2003 | 9.863 | 9.897 | 9.846 | 9.897 | 267,850 | +0.18(+1.86%) |
Dec 15, 2003 | 10.05 | 10.07 | 9.717 | 9.717 | 117,019 | -0.29(-2.89%) |
Dec 12, 2003 | 9.979 | 10.01 | 9.979 | 10.01 | 59,979 | +0.03(+0.34%) |
Dec 11, 2003 | 9.880 | 9.999 | 9.880 | 9.972 | 127,603 | +0.14(+1.38%) |
Dec 10, 2003 | 9.887 | 9.894 | 9.823 | 9.836 | 68,506 | -0.05(-0.48%) |
Dec 09, 2003 | 9.925 | 9.959 | 9.914 | 9.884 | 65,860 | -0.01(-0.10%) |
Dec 08, 2003 | 9.863 | 9.904 | 9.863 | 9.894 | 80,855 | +0.03(+0.31%) |
Dec 05, 2003 | 9.891 | 9.928 | 9.874 | 9.863 | 56,451 | -0.02(-0.24%) |
Dec 04, 2003 | 9.911 | 9.938 | 9.880 | 9.887 | 66,742 | -0.04(-0.41%) |
Dec 03, 2003 | 9.948 | 9.972 | 9.874 | 9.928 | 80,855 | +0.06(+0.62%) |
Dec 02, 2003 | 9.894 | 9.894 | 9.870 | 9.867 | 62,919 | -0.05(-0.48%) |