Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.27 | 11.34 | 11.24 | 11.32 | 197,868 | +0.07(+0.59%) |
Feb 26, 2004 | 11.23 | 11.27 | 11.18 | 11.25 | 191,350 | +0.02(+0.15%) |
Feb 25, 2004 | 11.15 | 11.23 | 11.12 | 11.23 | 371,993 | +0.07(+0.60%) |
Feb 24, 2004 | 11.12 | 11.21 | 11.07 | 11.16 | 492,111 | +0.02(+0.19%) |
Feb 23, 2004 | 11.05 | 11.15 | 11.05 | 11.14 | 193,213 | +0.12(+1.11%) |
Feb 20, 2004 | 11.14 | 11.14 | 10.98 | 11.02 | 252,806 | -0.06(-0.56%) |
Feb 19, 2004 | 11.13 | 11.14 | 11.05 | 11.08 | 516,321 | +0.04(+0.39%) |
Feb 18, 2004 | 11.21 | 11.21 | 11.04 | 11.04 | 358,491 | -0.16(-1.44%) |
Feb 17, 2004 | 11.18 | 11.21 | 11.14 | 11.20 | 350,577 | +0.10(+0.89%) |
Feb 13, 2004 | 11.14 | 11.14 | 11.01 | 11.10 | 264,446 | -0.03(-0.31%) |
Feb 12, 2004 | 11.09 | 11.17 | 11.03 | 11.14 | 164,347 | +0.01(+0.08%) |
Feb 11, 2004 | 10.95 | 11.13 | 10.91 | 11.13 | 200,196 | +0.17(+1.59%) |
Feb 10, 2004 | 10.83 | 10.99 | 10.81 | 10.95 | 575,915 | +0.13(+1.21%) |
Feb 09, 2004 | 10.73 | 10.86 | 10.73 | 10.82 | 297,967 | +0.16(+1.49%) |
Feb 06, 2004 | 10.64 | 10.69 | 10.57 | 10.66 | 206,249 | +0.07(+0.63%) |
Feb 05, 2004 | 10.70 | 10.71 | 10.54 | 10.60 | 204,852 | -0.13(-1.18%) |
Feb 04, 2004 | 10.77 | 10.78 | 10.55 | 10.72 | 311,934 | -0.08(-0.72%) |
Feb 03, 2004 | 10.80 | 10.83 | 10.76 | 10.80 | 666,701 | -0.03(-0.28%) |
Feb 02, 2004 | 10.77 | 10.88 | 10.72 | 10.83 | 359,423 | +0.05(+0.44%) |
Jan 30, 2004 | 10.88 | 10.89 | 10.75 | 10.78 | 378,511 | -0.10(-0.89%) |
Jan 29, 2004 | 10.98 | 10.98 | 10.81 | 10.88 | 212,767 | -0.03(-0.28%) |
Jan 28, 2004 | 11.03 | 11.07 | 10.86 | 10.91 | 588,485 | -0.14(-1.26%) |
Jan 27, 2004 | 11.08 | 11.14 | 11.02 | 11.05 | 368,734 | -0.03(-0.27%) |
Jan 26, 2004 | 10.98 | 11.08 | 10.94 | 11.08 | 360,819 | +0.06(+0.56%) |
Jan 23, 2004 | 11.00 | 11.06 | 10.97 | 11.02 | 306,347 | +0.13(+1.18%) |
Jan 22, 2004 | 11.02 | 11.03 | 10.85 | 10.89 | 337,075 | -0.08(-0.69%) |
Jan 21, 2004 | 10.89 | 10.99 | 10.88 | 10.96 | 250,013 | +0.10(+0.89%) |
Jan 20, 2004 | 10.74 | 10.90 | 10.70 | 10.87 | 612,229 | +0.22(+2.04%) |
Jan 16, 2004 | 10.55 | 10.65 | 10.53 | 10.65 | 346,852 | +0.09(+0.90%) |
Jan 15, 2004 | 10.78 | 10.78 | 10.52 | 10.56 | 290,983 | -0.18(-1.66%) |
Jan 14, 2004 | 10.73 | 10.74 | 10.65 | 10.74 | 294,242 | -0.02(-0.18%) |
Jan 13, 2004 | 10.76 | 10.83 | 10.69 | 10.75 | 316,590 | +0.04(+0.34%) |
Jan 12, 2004 | 10.76 | 10.76 | 10.69 | 10.72 | 507,010 | -0.02(-0.20%) |
Jan 09, 2004 | 10.61 | 10.77 | 10.58 | 10.74 | 189,488 | +0.09(+0.85%) |
Jan 08, 2004 | 10.60 | 10.68 | 10.55 | 10.65 | 495,836 | -0.01(-0.10%) |
Jan 07, 2004 | 10.74 | 10.74 | 10.59 | 10.66 | 290,518 | -0.12(-1.08%) |
Jan 06, 2004 | 10.80 | 10.81 | 10.71 | 10.78 | 879,003 | -0.03(-0.26%) |
Jan 05, 2004 | 10.66 | 10.81 | 10.64 | 10.80 | 604,315 | +0.23(+2.13%) |
Jan 02, 2004 | 10.68 | 10.70 | 10.53 | 10.58 | 255,134 | -0.04(-0.40%) |
Dec 31, 2003 | 10.71 | 10.73 | 10.58 | 10.62 | 237,442 | -0.06(-0.58%) |
Dec 30, 2003 | 10.67 | 10.75 | 10.65 | 10.68 | 336,610 | +0.03(+0.32%) |
Dec 29, 2003 | 10.54 | 10.66 | 10.52 | 10.65 | 484,662 | +0.13(+1.23%) |
Dec 26, 2003 | 10.51 | 10.54 | 10.47 | 10.52 | 112,668 | +0.01(+0.12%) |
Dec 24, 2003 | 10.41 | 10.53 | 10.37 | 10.51 | 193,213 | +0.12(+1.14%) |
Dec 23, 2003 | 10.43 | 10.43 | 10.31 | 10.39 | 527,960 | -0.05(-0.45%) |
Dec 22, 2003 | 10.42 | 10.43 | 10.34 | 10.44 | 959,082 | +0.03(+0.29%) |
Dec 19, 2003 | 10.45 | 10.46 | 10.36 | 10.41 | 378,511 | -0.04(-0.37%) |
Dec 18, 2003 | 10.23 | 10.46 | 10.20 | 10.45 | 615,954 | +0.28(+2.73%) |
Dec 17, 2003 | 10.10 | 10.17 | 10.06 | 10.17 | 706,275 | +0.11(+1.07%) |
Dec 16, 2003 | 9.966 | 10.07 | 9.966 | 10.06 | 246,754 | +0.14(+1.36%) |
Dec 15, 2003 | 10.03 | 10.03 | 9.891 | 9.925 | 660,649 | -0.12(-1.22%) |
Dec 12, 2003 | 9.970 | 10.05 | 9.938 | 10.05 | 296,570 | +0.08(+0.75%) |
Dec 11, 2003 | 9.940 | 9.973 | 9.887 | 9.973 | 121,980 | +0.06(+0.63%) |
Dec 10, 2003 | 9.925 | 9.934 | 9.872 | 9.910 | 232,787 | -0.01(-0.09%) |
Dec 09, 2003 | 9.897 | 9.975 | 9.908 | 9.919 | 521,442 | +0.02(+0.22%) |
Dec 08, 2003 | 9.816 | 9.897 | 9.779 | 9.897 | 199,731 | +0.13(+1.30%) |
Dec 05, 2003 | 9.775 | 9.801 | 9.734 | 9.771 | 206,714 | +0.05(+0.51%) |
Dec 04, 2003 | 9.541 | 9.758 | 9.539 | 9.721 | 212,301 | +0.18(+1.91%) |
Dec 03, 2003 | 9.537 | 9.580 | 9.511 | 9.539 | 154,570 | -0.01(-0.07%) |
Dec 02, 2003 | 9.474 | 9.562 | 9.474 | 9.545 | 144,793 | +0.04(+0.45%) |