Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.43 | 10.49 | 10.30 | 10.32 | 48,844 | -0.10(-0.94%) |
Feb 26, 2004 | 10.50 | 10.50 | 10.37 | 10.42 | 66,147 | -0.08(-0.80%) |
Feb 25, 2004 | 10.43 | 10.50 | 10.33 | 10.50 | 42,930 | +0.05(+0.52%) |
Feb 24, 2004 | 10.67 | 10.72 | 10.44 | 10.45 | 67,243 | -0.22(-2.03%) |
Feb 23, 2004 | 10.66 | 10.74 | 10.64 | 10.66 | 111,706 | +0.01(+0.13%) |
Feb 20, 2004 | 10.63 | 10.66 | 10.57 | 10.65 | 114,992 | +0.07(+0.63%) |
Feb 19, 2004 | 10.73 | 10.76 | 10.58 | 10.58 | 94,841 | -0.15(-1.36%) |
Feb 18, 2004 | 10.81 | 10.83 | 10.71 | 10.73 | 50,158 | -0.07(-0.63%) |
Feb 17, 2004 | 10.61 | 10.92 | 10.60 | 10.80 | 143,685 | +0.44(+4.23%) |
Feb 13, 2004 | 10.40 | 10.50 | 10.30 | 10.36 | 156,827 | -0.08(-0.77%) |
Feb 12, 2004 | 10.69 | 10.70 | 10.41 | 10.44 | 135,362 | -0.28(-2.58%) |
Feb 11, 2004 | 10.64 | 10.75 | 10.62 | 10.72 | 65,928 | +0.05(+0.51%) |
Feb 10, 2004 | 10.63 | 10.73 | 10.61 | 10.66 | 76,004 | +0.08(+0.73%) |
Feb 09, 2004 | 10.64 | 10.80 | 10.56 | 10.58 | 142,590 | -0.08(-0.75%) |
Feb 06, 2004 | 10.56 | 10.76 | 10.52 | 10.66 | 127,915 | +0.11(+0.99%) |
Feb 05, 2004 | 9.978 | 10.73 | 9.978 | 10.56 | 369,946 | +0.58(+5.84%) |
Feb 04, 2004 | 10.30 | 10.30 | 9.969 | 9.976 | 129,886 | -0.32(-3.13%) |
Feb 03, 2004 | 10.31 | 10.32 | 10.22 | 10.30 | 72,499 | -0.01(-0.09%) |
Feb 02, 2004 | 10.26 | 10.35 | 10.09 | 10.31 | 90,460 | +0.07(+0.67%) |
Jan 30, 2004 | 10.16 | 10.30 | 10.08 | 10.24 | 108,202 | +0.08(+0.74%) |
Jan 29, 2004 | 10.47 | 10.47 | 10.16 | 10.16 | 76,661 | -0.31(-3.01%) |
Jan 28, 2004 | 10.57 | 10.59 | 10.44 | 10.48 | 65,709 | -0.09(-0.86%) |
Jan 27, 2004 | 10.61 | 10.63 | 10.57 | 10.57 | 114,554 | -0.04(-0.41%) |
Jan 26, 2004 | 10.68 | 10.70 | 10.56 | 10.61 | 315,845 | -0.10(-0.89%) |
Jan 23, 2004 | 10.71 | 10.71 | 10.59 | 10.71 | 184,644 | +0.00(+0.00%) |
Jan 22, 2004 | 10.75 | 10.78 | 10.52 | 10.71 | 127,696 | -0.01(-0.11%) |
Jan 21, 2004 | 10.96 | 10.96 | 10.72 | 10.72 | 122,439 | -0.24(-2.15%) |
Jan 20, 2004 | 10.88 | 10.99 | 10.87 | 10.96 | 149,161 | +0.08(+0.73%) |
Jan 16, 2004 | 10.81 | 10.88 | 10.81 | 10.88 | 117,182 | +0.10(+0.93%) |
Jan 15, 2004 | 10.67 | 10.77 | 10.48 | 10.77 | 62,862 | +0.13(+1.22%) |
Jan 14, 2004 | 10.55 | 10.68 | 10.55 | 10.64 | 74,471 | -0.06(-0.58%) |
Jan 13, 2004 | 10.65 | 10.76 | 10.65 | 10.71 | 107,983 | +0.06(+0.54%) |
Jan 12, 2004 | 10.49 | 10.65 | 10.42 | 10.65 | 81,699 | +0.18(+1.74%) |
Jan 09, 2004 | 10.52 | 10.52 | 10.46 | 10.47 | 202,167 | -0.07(-0.65%) |
Jan 08, 2004 | 10.30 | 10.57 | 10.22 | 10.53 | 330,082 | +0.24(+2.37%) |
Jan 07, 2004 | 10.11 | 10.32 | 10.11 | 10.29 | 70,747 | +0.17(+1.65%) |
Jan 06, 2004 | 10.22 | 10.22 | 10.11 | 10.12 | 193,187 | -0.13(-1.27%) |
Jan 05, 2004 | 10.08 | 10.34 | 10.06 | 10.25 | 180,483 | +0.21(+2.09%) |
Jan 02, 2004 | 9.987 | 10.12 | 9.987 | 10.04 | 70,966 | +0.08(+0.80%) |
Dec 31, 2003 | 10.14 | 10.15 | 9.964 | 9.964 | 114,335 | -0.18(-1.80%) |
Dec 30, 2003 | 10.14 | 10.16 | 10.10 | 10.15 | 93,088 | +0.02(+0.23%) |
Dec 29, 2003 | 9.983 | 10.12 | 9.998 | 10.12 | 134,048 | +0.14(+1.42%) |
Dec 26, 2003 | 9.976 | 10.01 | 9.976 | 9.983 | 15,113 | +0.02(+0.23%) |
Dec 24, 2003 | 9.907 | 9.998 | 9.873 | 9.960 | 45,558 | +0.04(+0.41%) |
Dec 23, 2003 | 9.804 | 9.919 | 9.804 | 9.919 | 189,463 | +0.14(+1.47%) |
Dec 22, 2003 | 9.677 | 9.793 | 9.670 | 9.775 | 122,658 | +0.10(+1.01%) |
Dec 19, 2003 | 9.665 | 9.702 | 9.617 | 9.677 | 116,306 | +0.01(+0.12%) |
Dec 18, 2003 | 9.622 | 9.688 | 9.622 | 9.665 | 182,454 | +0.03(+0.36%) |
Dec 17, 2003 | 9.610 | 9.656 | 9.574 | 9.631 | 121,782 | +0.00(+0.05%) |
Dec 16, 2003 | 9.622 | 9.649 | 9.499 | 9.626 | 99,879 | -0.01(-0.09%) |
Dec 15, 2003 | 9.656 | 9.761 | 9.610 | 9.636 | 136,676 | +0.03(+0.26%) |
Dec 12, 2003 | 9.585 | 9.613 | 9.565 | 9.610 | 189,244 | +0.03(+0.26%) |
Dec 11, 2003 | 9.576 | 9.610 | 9.535 | 9.585 | 230,641 | +0.07(+0.70%) |
Dec 10, 2003 | 9.622 | 9.649 | 9.462 | 9.519 | 129,229 | -0.12(-1.21%) |
Dec 09, 2003 | 9.620 | 9.656 | 9.597 | 9.636 | 192,091 | -0.02(-0.21%) |
Dec 08, 2003 | 9.645 | 9.679 | 9.645 | 9.656 | 295,037 | +0.00(+0.00%) |
Dec 05, 2003 | 9.679 | 9.736 | 9.668 | 9.656 | 110,392 | +0.00(+0.00%) |
Dec 04, 2003 | 9.588 | 9.668 | 9.588 | 9.656 | 194,720 | +0.06(+0.67%) |
Dec 03, 2003 | 9.610 | 9.679 | 9.588 | 9.592 | 260,211 | -0.03(-0.31%) |
Dec 02, 2003 | 9.690 | 9.690 | 9.569 | 9.622 | 421,857 | -0.07(-0.71%) |