Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.85 | 10.87 | 10.67 | 10.78 | 640,875 | +0.37(+3.57%) |
Feb 26, 2004 | 10.30 | 10.52 | 10.22 | 10.41 | 475,858 | +0.20(+1.99%) |
Feb 25, 2004 | 10.00 | 10.21 | 9.902 | 10.21 | 1,476,737 | -0.07(-0.66%) |
Feb 24, 2004 | 10.30 | 10.43 | 10.16 | 10.27 | 651,418 | -0.22(-2.09%) |
Feb 23, 2004 | 10.69 | 10.70 | 10.35 | 10.49 | 526,323 | -0.27(-2.51%) |
Feb 20, 2004 | 10.78 | 10.91 | 10.60 | 10.76 | 790,136 | +0.12(+1.11%) |
Feb 19, 2004 | 10.86 | 10.97 | 10.64 | 10.64 | 647,864 | -0.23(-2.10%) |
Feb 18, 2004 | 11.23 | 11.23 | 10.81 | 10.87 | 1,117,681 | -0.25(-2.28%) |
Feb 17, 2004 | 10.55 | 11.13 | 10.55 | 11.13 | 1,813,523 | +0.75(+7.24%) |
Feb 13, 2004 | 10.41 | 10.54 | 10.31 | 10.37 | 927,788 | +0.39(+3.89%) |
Feb 12, 2004 | 9.877 | 10.01 | 9.792 | 9.986 | 440,675 | +0.08(+0.77%) |
Feb 11, 2004 | 9.758 | 9.953 | 9.733 | 9.910 | 514,714 | +0.19(+1.91%) |
Feb 10, 2004 | 9.826 | 9.851 | 9.657 | 9.725 | 703,304 | +0.02(+0.17%) |
Feb 09, 2004 | 9.699 | 9.750 | 9.674 | 9.708 | 831,124 | +0.06(+0.61%) |
Feb 06, 2004 | 9.286 | 9.657 | 9.286 | 9.649 | 687,549 | +0.37(+4.00%) |
Feb 05, 2004 | 9.032 | 9.277 | 9.032 | 9.277 | 778,290 | -0.03(-0.36%) |
Feb 04, 2004 | 9.370 | 9.421 | 9.244 | 9.311 | 1,358,987 | -0.37(-3.84%) |
Feb 03, 2004 | 9.666 | 9.691 | 9.581 | 9.682 | 957,166 | +0.30(+3.15%) |
Feb 02, 2004 | 9.159 | 9.573 | 9.142 | 9.387 | 1,398,908 | -0.41(-4.14%) |
Jan 30, 2004 | 9.834 | 9.877 | 9.640 | 9.792 | 864,056 | -0.34(-3.33%) |
Jan 29, 2004 | 10.16 | 10.26 | 9.986 | 10.13 | 1,558,949 | +0.23(+2.30%) |
Jan 28, 2004 | 10.16 | 10.23 | 9.868 | 9.902 | 1,375,927 | -0.57(-5.48%) |
Jan 27, 2004 | 10.55 | 10.59 | 10.37 | 10.48 | 1,068,757 | +0.46(+4.55%) |
Jan 26, 2004 | 9.961 | 10.05 | 9.877 | 10.02 | 1,084,986 | -0.13(-1.33%) |
Jan 23, 2004 | 10.32 | 10.36 | 10.14 | 10.16 | 633,530 | -0.11(-1.07%) |
Jan 22, 2004 | 10.76 | 10.76 | 10.23 | 10.27 | 776,158 | -0.10(-0.98%) |
Jan 21, 2004 | 10.34 | 10.46 | 10.13 | 10.37 | 1,459,679 | +0.08(+0.74%) |
Jan 20, 2004 | 10.03 | 10.44 | 9.936 | 10.29 | 1,985,765 | +0.81(+8.55%) |
Jan 16, 2004 | 9.438 | 9.547 | 9.353 | 9.480 | 1,200,249 | +0.05(+0.54%) |
Jan 15, 2004 | 9.522 | 9.598 | 9.294 | 9.429 | 1,235,432 | -0.22(-2.27%) |
Jan 14, 2004 | 9.623 | 9.666 | 9.505 | 9.649 | 944,728 | +0.14(+1.51%) |
Jan 13, 2004 | 9.691 | 9.826 | 9.421 | 9.505 | 1,090,198 | -0.16(-1.66%) |
Jan 12, 2004 | 9.573 | 9.792 | 9.395 | 9.666 | 1,025,992 | +0.13(+1.33%) |
Jan 09, 2004 | 9.843 | 9.843 | 9.497 | 9.539 | 1,946,436 | -0.21(-2.16%) |
Jan 08, 2004 | 9.590 | 9.750 | 9.370 | 9.750 | 2,998,609 | +0.89(+10.10%) |
Jan 07, 2004 | 8.695 | 8.889 | 8.610 | 8.855 | 1,380,665 | +0.28(+3.25%) |
Jan 06, 2004 | 8.619 | 8.653 | 8.484 | 8.577 | 1,160,920 | -0.13(-1.45%) |
Jan 05, 2004 | 8.737 | 8.821 | 8.653 | 8.703 | 2,269,835 | +0.22(+2.59%) |
Jan 02, 2004 | 8.020 | 8.577 | 8.020 | 8.484 | 2,798,054 | +0.60(+7.60%) |
Dec 31, 2003 | 8.003 | 8.003 | 7.851 | 7.884 | 392,462 | -0.07(-0.85%) |
Dec 30, 2003 | 8.104 | 8.129 | 7.884 | 7.952 | 663,027 | -0.04(-0.53%) |
Dec 29, 2003 | 7.783 | 7.994 | 7.775 | 7.994 | 754,835 | +0.21(+2.71%) |
Dec 26, 2003 | 7.732 | 7.808 | 7.724 | 7.783 | 141,916 | +0.07(+0.88%) |
Dec 24, 2003 | 7.665 | 7.766 | 7.665 | 7.716 | 375,285 | -0.06(-0.76%) |
Dec 23, 2003 | 7.707 | 7.800 | 7.699 | 7.775 | 426,697 | -0.03(-0.43%) |
Dec 22, 2003 | 7.741 | 7.884 | 7.724 | 7.808 | 354,436 | -0.01(-0.11%) |
Dec 19, 2003 | 7.927 | 7.927 | 7.699 | 7.817 | 541,012 | -0.10(-1.28%) |
Dec 18, 2003 | 7.851 | 8.003 | 7.851 | 7.918 | 541,130 | +0.11(+1.41%) |
Dec 17, 2003 | 7.741 | 7.808 | 7.614 | 7.808 | 431,317 | +0.03(+0.33%) |
Dec 16, 2003 | 7.682 | 7.800 | 7.606 | 7.783 | 755,190 | +0.06(+0.77%) |
Dec 15, 2003 | 8.062 | 8.087 | 7.724 | 7.724 | 637,676 | -0.39(-4.79%) |
Dec 12, 2003 | 8.256 | 8.256 | 7.969 | 8.112 | 904,570 | -0.14(-1.64%) |
Dec 11, 2003 | 8.062 | 8.323 | 8.045 | 8.247 | 824,253 | +0.33(+4.16%) |
Dec 10, 2003 | 7.893 | 7.969 | 7.775 | 7.918 | 772,722 | -0.06(-0.74%) |
Dec 09, 2003 | 8.121 | 8.163 | 7.977 | 7.977 | 478,820 | +0.00(+0.00%) |
Dec 08, 2003 | 7.960 | 7.986 | 7.893 | 7.977 | 413,311 | +0.00(+0.00%) |
Dec 05, 2003 | 7.960 | 8.087 | 7.960 | 7.977 | 187,050 | -0.11(-1.36%) |
Dec 04, 2003 | 8.011 | 8.087 | 7.901 | 8.087 | 555,701 | +0.08(+0.95%) |
Dec 03, 2003 | 8.087 | 8.171 | 7.935 | 8.011 | 707,687 | -0.02(-0.21%) |
Dec 02, 2003 | 8.231 | 8.239 | 8.020 | 8.028 | 719,178 | -0.29(-3.45%) |