Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.33 | 10.44 | 10.23 | 10.30 | 6,888,000 | -0.06(-0.58%) |
Feb 26, 2004 | 10.39 | 10.44 | 10.27 | 10.36 | 4,961,100 | +0.04(+0.42%) |
Feb 25, 2004 | 10.61 | 10.67 | 10.04 | 10.32 | 20,983,500 | -0.43(-4.00%) |
Feb 24, 2004 | 10.88 | 11.06 | 10.74 | 10.75 | 4,343,400 | -0.01(-0.12%) |
Feb 23, 2004 | 11.07 | 11.14 | 10.73 | 10.76 | 2,838,600 | -0.17(-1.59%) |
Feb 20, 2004 | 10.87 | 11.15 | 10.67 | 10.93 | 3,364,500 | +0.03(+0.31%) |
Feb 19, 2004 | 11.10 | 11.31 | 10.86 | 10.90 | 2,856,000 | -0.14(-1.30%) |
Feb 18, 2004 | 11.13 | 11.15 | 10.99 | 11.04 | 1,824,600 | -0.12(-1.11%) |
Feb 17, 2004 | 10.99 | 11.25 | 10.99 | 11.17 | 2,133,900 | +0.23(+2.13%) |
Feb 13, 2004 | 11.05 | 11.15 | 10.87 | 10.93 | 2,344,800 | -0.17(-1.53%) |
Feb 12, 2004 | 11.22 | 11.25 | 11.07 | 11.10 | 2,027,100 | -0.13(-1.19%) |
Feb 11, 2004 | 11.26 | 11.32 | 11.17 | 11.24 | 2,273,700 | +0.06(+0.54%) |
Feb 10, 2004 | 11.16 | 11.27 | 11.08 | 11.18 | 1,578,900 | +0.06(+0.57%) |
Feb 09, 2004 | 10.89 | 11.17 | 10.87 | 11.11 | 2,715,300 | +0.18(+1.65%) |
Feb 06, 2004 | 10.85 | 11.03 | 10.81 | 10.93 | 3,243,300 | +0.05(+0.46%) |
Feb 05, 2004 | 10.99 | 11.10 | 10.77 | 10.88 | 1,840,800 | -0.05(-0.43%) |
Feb 04, 2004 | 10.89 | 11.13 | 10.84 | 10.93 | 3,044,400 | +0.03(+0.24%) |
Feb 03, 2004 | 10.97 | 11.08 | 10.85 | 10.90 | 2,926,500 | -0.07(-0.61%) |
Feb 02, 2004 | 10.64 | 11.12 | 10.59 | 10.97 | 5,452,800 | +0.33(+3.13%) |
Jan 30, 2004 | 10.66 | 10.67 | 10.42 | 10.64 | 7,110,000 | +0.02(+0.19%) |
Jan 29, 2004 | 10.62 | 10.73 | 10.51 | 10.62 | 2,625,300 | +0.02(+0.16%) |
Jan 28, 2004 | 11.03 | 11.08 | 10.50 | 10.60 | 3,822,600 | -0.39(-3.55%) |
Jan 27, 2004 | 10.80 | 11.27 | 10.78 | 10.99 | 7,017,900 | +0.20(+1.82%) |
Jan 26, 2004 | 10.64 | 10.80 | 10.59 | 10.79 | 2,446,500 | +0.13(+1.19%) |
Jan 23, 2004 | 10.63 | 10.69 | 10.58 | 10.67 | 1,556,700 | +0.03(+0.31%) |
Jan 22, 2004 | 10.62 | 10.80 | 10.55 | 10.63 | 2,395,500 | -0.03(-0.31%) |
Jan 21, 2004 | 10.59 | 10.67 | 10.47 | 10.67 | 2,434,500 | +0.07(+0.63%) |
Jan 20, 2004 | 10.57 | 10.67 | 10.50 | 10.60 | 2,093,100 | +0.04(+0.38%) |
Jan 16, 2004 | 10.56 | 10.67 | 10.46 | 10.56 | 4,174,200 | +0.01(+0.09%) |
Jan 15, 2004 | 10.63 | 10.71 | 10.40 | 10.55 | 2,803,575 | -0.09(-0.88%) |
Jan 14, 2004 | 10.84 | 10.89 | 10.64 | 10.64 | 2,816,415 | -0.13(-1.24%) |
Jan 13, 2004 | 10.83 | 11.00 | 10.65 | 10.78 | 4,622,595 | -0.07(-0.65%) |
Jan 12, 2004 | 10.84 | 10.90 | 10.72 | 10.85 | 5,447,067 | -0.03(-0.31%) |
Jan 09, 2004 | 10.65 | 11.07 | 10.65 | 10.88 | 4,335,885 | +0.05(+0.46%) |
Jan 08, 2004 | 10.76 | 10.84 | 10.71 | 10.83 | 3,685,251 | +0.15(+1.40%) |
Jan 07, 2004 | 10.65 | 10.76 | 10.47 | 10.68 | 5,202,840 | +0.06(+0.56%) |
Jan 06, 2004 | 10.27 | 10.73 | 10.11 | 10.62 | 11,469,300 | +0.76(+7.67%) |
Jan 05, 2004 | 9.857 | 10.01 | 9.630 | 9.863 | 4,838,400 | -0.01(-0.07%) |
Jan 02, 2004 | 10.07 | 10.10 | 9.813 | 9.870 | 3,580,500 | -0.15(-1.53%) |
Dec 31, 2003 | 10.04 | 10.16 | 9.927 | 10.02 | 4,314,000 | -0.03(-0.27%) |
Dec 30, 2003 | 10.09 | 10.14 | 9.970 | 10.05 | 4,826,913 | -0.04(-0.40%) |
Dec 29, 2003 | 10.11 | 10.16 | 10.04 | 10.09 | 3,185,397 | +0.02(+0.20%) |
Dec 26, 2003 | 10.08 | 10.13 | 10.01 | 10.07 | 541,842 | +0.02(+0.20%) |
Dec 24, 2003 | 10.12 | 10.15 | 9.950 | 10.05 | 2,275,353 | -0.10(-1.02%) |
Dec 23, 2003 | 10.17 | 10.17 | 9.833 | 10.15 | 4,669,626 | +0.06(+0.56%) |
Dec 22, 2003 | 10.05 | 10.13 | 9.900 | 10.10 | 3,511,968 | +0.12(+1.17%) |
Dec 19, 2003 | 10.14 | 10.16 | 9.900 | 9.980 | 3,845,535 | -0.10(-0.96%) |
Dec 18, 2003 | 9.867 | 10.08 | 9.813 | 10.08 | 4,236,672 | +0.26(+2.68%) |
Dec 17, 2003 | 9.393 | 9.933 | 9.350 | 9.813 | 5,674,074 | +0.41(+4.40%) |
Dec 16, 2003 | 9.477 | 9.487 | 9.120 | 9.400 | 7,309,395 | -0.16(-1.64%) |
Dec 15, 2003 | 10.01 | 10.02 | 9.513 | 9.557 | 5,253,903 | -0.20(-2.08%) |
Dec 12, 2003 | 10.05 | 10.05 | 9.670 | 9.760 | 4,295,577 | -0.27(-2.72%) |
Dec 11, 2003 | 9.840 | 10.08 | 9.797 | 10.03 | 4,735,776 | +0.19(+1.96%) |
Dec 10, 2003 | 9.933 | 9.967 | 9.770 | 9.840 | 4,871,148 | -0.08(-0.84%) |
Dec 09, 2003 | 10.11 | 10.17 | 9.900 | 9.923 | 4,427,454 | -0.04(-0.40%) |
Dec 08, 2003 | 9.890 | 10.17 | 9.833 | 9.963 | 3,645,210 | +0.04(+0.40%) |
Dec 05, 2003 | 9.997 | 10.25 | 9.870 | 9.923 | 4,482,381 | -0.07(-0.73%) |
Dec 04, 2003 | 10.22 | 10.26 | 9.800 | 9.997 | 7,647,057 | -0.29(-2.79%) |
Dec 03, 2003 | 10.56 | 10.72 | 10.22 | 10.28 | 5,325,993 | -0.22(-2.06%) |
Dec 02, 2003 | 10.83 | 10.86 | 10.45 | 10.50 | 9,873,759 | -0.42(-3.82%) |