Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.78 | 10.90 | 10.72 | 10.86 | 120,525 | +0.02(+0.17%) |
Feb 26, 2004 | 10.92 | 10.92 | 10.79 | 10.84 | 300,318 | -0.08(-0.75%) |
Feb 25, 2004 | 10.52 | 10.93 | 10.44 | 10.92 | 220,262 | +0.41(+3.87%) |
Feb 24, 2004 | 10.43 | 10.62 | 10.40 | 10.51 | 145,957 | +0.05(+0.45%) |
Feb 23, 2004 | 10.57 | 10.59 | 10.45 | 10.47 | 139,765 | -0.15(-1.41%) |
Feb 20, 2004 | 10.80 | 10.81 | 10.56 | 10.62 | 100,179 | -0.12(-1.16%) |
Feb 19, 2004 | 10.86 | 11.15 | 10.70 | 10.74 | 104,160 | -0.09(-0.86%) |
Feb 18, 2004 | 11.01 | 11.01 | 10.67 | 10.83 | 107,698 | -0.18(-1.62%) |
Feb 17, 2004 | 10.55 | 11.06 | 10.55 | 11.01 | 112,785 | +0.52(+4.93%) |
Feb 13, 2004 | 10.92 | 10.95 | 10.49 | 10.49 | 136,669 | -0.38(-3.51%) |
Feb 12, 2004 | 10.84 | 10.96 | 10.83 | 10.88 | 124,727 | +0.06(+0.52%) |
Feb 11, 2004 | 10.74 | 10.82 | 10.64 | 10.82 | 140,207 | +0.11(+1.06%) |
Feb 10, 2004 | 10.63 | 10.83 | 10.51 | 10.71 | 201,465 | +0.20(+1.94%) |
Feb 09, 2004 | 10.62 | 10.62 | 10.50 | 10.50 | 45,114 | -0.11(-1.07%) |
Feb 06, 2004 | 10.39 | 10.63 | 10.32 | 10.62 | 85,584 | +0.24(+2.35%) |
Feb 05, 2004 | 10.13 | 10.39 | 10.13 | 10.37 | 65,238 | +0.26(+2.59%) |
Feb 04, 2004 | 10.40 | 10.40 | 10.10 | 10.11 | 116,323 | -0.29(-2.80%) |
Feb 03, 2004 | 10.22 | 10.58 | 10.22 | 10.40 | 96,641 | +0.16(+1.52%) |
Feb 02, 2004 | 10.36 | 10.58 | 10.15 | 10.24 | 95,977 | -0.08(-0.75%) |
Jan 30, 2004 | 10.17 | 10.41 | 10.04 | 10.32 | 97,304 | -0.03(-0.28%) |
Jan 29, 2004 | 10.54 | 10.68 | 10.29 | 10.35 | 93,103 | -0.14(-1.34%) |
Jan 28, 2004 | 10.90 | 10.90 | 10.46 | 10.49 | 100,400 | -0.41(-3.76%) |
Jan 27, 2004 | 10.90 | 10.97 | 10.83 | 10.90 | 127,823 | +0.04(+0.37%) |
Jan 26, 2004 | 10.63 | 10.86 | 10.60 | 10.86 | 129,813 | +0.19(+1.78%) |
Jan 23, 2004 | 10.51 | 10.67 | 10.51 | 10.67 | 125,390 | +0.20(+1.92%) |
Jan 22, 2004 | 10.53 | 10.54 | 10.40 | 10.47 | 83,593 | -0.06(-0.58%) |
Jan 21, 2004 | 10.66 | 10.70 | 10.45 | 10.53 | 120,304 | -0.13(-1.23%) |
Jan 20, 2004 | 10.72 | 10.75 | 10.41 | 10.66 | 113,448 | -0.06(-0.57%) |
Jan 16, 2004 | 10.83 | 10.86 | 10.72 | 10.72 | 72,536 | -0.05(-0.48%) |
Jan 15, 2004 | 10.84 | 10.93 | 10.57 | 10.77 | 92,218 | -0.06(-0.58%) |
Jan 14, 2004 | 10.60 | 10.85 | 10.60 | 10.84 | 101,506 | +0.27(+2.52%) |
Jan 13, 2004 | 10.53 | 10.70 | 10.38 | 10.57 | 234,637 | +0.04(+0.34%) |
Jan 12, 2004 | 10.09 | 10.53 | 10.06 | 10.53 | 166,745 | +0.44(+4.37%) |
Jan 09, 2004 | 10.01 | 10.10 | 10.00 | 10.09 | 114,554 | +0.10(+1.00%) |
Jan 08, 2004 | 10.15 | 10.15 | 9.993 | 9.993 | 99,958 | -0.16(-1.56%) |
Jan 07, 2004 | 10.13 | 10.25 | 10.06 | 10.15 | 106,814 | -0.05(-0.44%) |
Jan 06, 2004 | 10.17 | 10.30 | 10.17 | 10.20 | 103,275 | +0.03(+0.29%) |
Jan 05, 2004 | 10.24 | 10.39 | 9.835 | 10.17 | 348,307 | +0.01(+0.11%) |
Jan 02, 2004 | 10.22 | 10.31 | 10.12 | 10.16 | 87,795 | -0.02(-0.18%) |
Dec 31, 2003 | 10.38 | 10.46 | 10.17 | 10.17 | 112,785 | -0.25(-2.41%) |
Dec 30, 2003 | 10.68 | 10.68 | 10.42 | 10.43 | 83,814 | -0.25(-2.37%) |
Dec 29, 2003 | 10.50 | 10.63 | 10.40 | 10.68 | 103,054 | +0.18(+1.70%) |
Dec 26, 2003 | 10.43 | 10.50 | 10.31 | 10.50 | 31,845 | +0.07(+0.67%) |
Dec 24, 2003 | 10.51 | 10.51 | 10.31 | 10.43 | 53,296 | -0.09(-0.84%) |
Dec 23, 2003 | 10.25 | 10.52 | 10.25 | 10.52 | 150,159 | +0.21(+2.04%) |
Dec 22, 2003 | 10.35 | 10.36 | 10.31 | 10.31 | 105,708 | -0.08(-0.78%) |
Dec 19, 2003 | 10.40 | 10.43 | 9.944 | 10.39 | 232,868 | +0.01(+0.11%) |
Dec 18, 2003 | 10.10 | 10.49 | 10.05 | 10.38 | 196,821 | +5.33(+105.58%) |
Dec 17, 2003 | 5.076 | 5.076 | 4.992 | 5.048 | 112,342 | -0.03(-0.55%) |
Dec 16, 2003 | 4.850 | 5.076 | 4.850 | 5.076 | 257,415 | +0.22(+4.44%) |
Dec 15, 2003 | 5.016 | 5.016 | 4.855 | 4.860 | 186,648 | -0.11(-2.24%) |
Dec 12, 2003 | 4.898 | 4.971 | 4.887 | 4.971 | 133,130 | +0.03(+0.66%) |
Dec 11, 2003 | 4.754 | 4.938 | 4.754 | 4.938 | 197,705 | +0.19(+3.96%) |
Dec 10, 2003 | 4.748 | 4.802 | 4.745 | 4.750 | 104,823 | +0.00(+0.04%) |
Dec 09, 2003 | 4.762 | 4.802 | 4.748 | 4.749 | 99,074 | -0.01(-0.28%) |
Dec 08, 2003 | 4.717 | 4.762 | 4.697 | 4.762 | 217,166 | +0.07(+1.42%) |
Dec 05, 2003 | 4.664 | 4.700 | 4.664 | 4.695 | 206,993 | +0.03(+0.68%) |
Dec 04, 2003 | 4.691 | 4.693 | 4.635 | 4.664 | 168,072 | -0.04(-0.77%) |
Dec 03, 2003 | 4.639 | 4.639 | 4.639 | 4.700 | 131,803 | +0.05(+1.09%) |
Dec 02, 2003 | 4.686 | 4.686 | 4.635 | 4.649 | 82,266 | -0.04(-0.90%) |