Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.51 | 11.57 | 11.12 | 11.27 | 846,400 | -0.02(-0.18%) |
Feb 26, 2004 | 11.15 | 11.32 | 11.00 | 11.29 | 755,600 | +0.14(+1.26%) |
Feb 25, 2004 | 11.00 | 11.31 | 10.80 | 11.15 | 1,143,800 | +0.15(+1.36%) |
Feb 24, 2004 | 10.78 | 11.27 | 10.46 | 11.00 | 2,006,400 | +0.03(+0.27%) |
Feb 23, 2004 | 12.15 | 12.20 | 10.90 | 10.97 | 10,779,500 | +0.76(+7.44%) |
Feb 20, 2004 | 10.69 | 10.69 | 10.09 | 10.21 | 1,321,000 | -0.37(-3.50%) |
Feb 19, 2004 | 11.10 | 11.32 | 10.49 | 10.58 | 801,500 | -0.33(-3.02%) |
Feb 18, 2004 | 10.90 | 11.15 | 10.87 | 10.91 | 1,076,000 | +0.19(+1.77%) |
Feb 17, 2004 | 10.26 | 10.90 | 10.26 | 10.72 | 1,469,600 | +0.41(+3.98%) |
Feb 13, 2004 | 10.07 | 10.45 | 10.06 | 10.31 | 757,600 | +0.17(+1.68%) |
Feb 12, 2004 | 10.17 | 10.35 | 10.05 | 10.14 | 639,100 | -0.04(-0.39%) |
Feb 11, 2004 | 10.15 | 10.30 | 10.02 | 10.18 | 610,300 | +0.01(+0.10%) |
Feb 10, 2004 | 9.800 | 10.26 | 9.700 | 10.17 | 811,600 | +0.02(+0.20%) |
Feb 09, 2004 | 9.690 | 10.19 | 9.650 | 10.15 | 624,500 | +0.40(+4.10%) |
Feb 06, 2004 | 9.550 | 9.770 | 9.480 | 9.750 | 623,600 | +0.12(+1.25%) |
Feb 05, 2004 | 9.580 | 9.740 | 9.450 | 9.630 | 559,500 | +0.21(+2.23%) |
Feb 04, 2004 | 9.640 | 9.740 | 9.400 | 9.420 | 920,400 | -0.38(-3.88%) |
Feb 03, 2004 | 9.310 | 9.830 | 9.280 | 9.800 | 960,300 | +0.01(+0.10%) |
Feb 02, 2004 | 9.760 | 10.09 | 9.720 | 9.790 | 847,000 | -0.12(-1.21%) |
Jan 30, 2004 | 10.00 | 10.19 | 9.740 | 9.910 | 372,600 | -0.18(-1.78%) |
Jan 29, 2004 | 10.09 | 10.20 | 9.690 | 10.09 | 527,500 | -0.04(-0.35%) |
Jan 28, 2004 | 9.950 | 10.23 | 9.880 | 10.12 | 1,044,600 | +0.26(+2.58%) |
Jan 27, 2004 | 10.44 | 10.51 | 9.800 | 9.870 | 852,400 | -0.61(-5.82%) |
Jan 26, 2004 | 10.21 | 10.52 | 10.07 | 10.48 | 609,900 | +0.03(+0.29%) |
Jan 23, 2004 | 10.44 | 10.49 | 10.28 | 10.45 | 529,000 | +0.15(+1.46%) |
Jan 22, 2004 | 10.28 | 10.55 | 10.14 | 10.30 | 860,200 | +0.03(+0.29%) |
Jan 21, 2004 | 9.860 | 10.76 | 9.830 | 10.27 | 957,300 | +0.21(+2.09%) |
Jan 20, 2004 | 10.35 | 10.36 | 9.700 | 10.06 | 1,077,700 | +0.00(+0.00%) |
Jan 16, 2004 | 9.830 | 10.15 | 9.750 | 10.06 | 1,125,400 | +0.17(+1.72%) |
Jan 15, 2004 | 9.490 | 10.08 | 9.380 | 9.890 | 877,422 | +0.21(+2.17%) |
Jan 14, 2004 | 9.600 | 9.710 | 9.480 | 9.680 | 419,589 | +0.18(+1.89%) |
Jan 13, 2004 | 9.580 | 9.600 | 9.450 | 9.500 | 1,144,775 | +0.04(+0.42%) |
Jan 12, 2004 | 10.02 | 10.29 | 9.450 | 9.460 | 1,646,824 | -0.64(-6.34%) |
Jan 09, 2004 | 10.11 | 10.70 | 10.01 | 10.10 | 970,448 | -0.38(-3.63%) |
Jan 08, 2004 | 10.40 | 10.56 | 10.29 | 10.48 | 388,860 | +0.08(+0.77%) |
Jan 07, 2004 | 10.13 | 10.43 | 9.900 | 10.40 | 739,191 | +0.32(+3.17%) |
Jan 06, 2004 | 10.09 | 10.36 | 10.04 | 10.08 | 619,400 | -0.04(-0.40%) |
Jan 05, 2004 | 10.55 | 10.68 | 10.10 | 10.12 | 910,800 | -0.38(-3.62%) |
Jan 02, 2004 | 10.35 | 10.75 | 10.23 | 10.50 | 544,800 | +0.15(+1.45%) |
Dec 31, 2003 | 10.40 | 10.45 | 10.00 | 10.35 | 1,217,500 | +0.02(+0.19%) |
Dec 30, 2003 | 10.22 | 10.50 | 10.20 | 10.33 | 527,871 | +0.11(+1.08%) |
Dec 29, 2003 | 9.980 | 10.42 | 9.900 | 10.22 | 846,059 | +0.27(+2.71%) |
Dec 26, 2003 | 9.650 | 9.950 | 9.650 | 9.950 | 197,892 | +0.27(+2.79%) |
Dec 24, 2003 | 9.660 | 9.820 | 9.450 | 9.680 | 238,967 | +0.04(+0.41%) |
Dec 23, 2003 | 9.420 | 9.800 | 9.380 | 9.640 | 876,605 | +0.32(+3.43%) |
Dec 22, 2003 | 9.000 | 9.340 | 8.940 | 9.320 | 555,847 | +0.22(+2.42%) |
Dec 19, 2003 | 9.120 | 9.200 | 8.900 | 9.100 | 904,187 | -0.02(-0.22%) |
Dec 18, 2003 | 9.010 | 9.280 | 8.940 | 9.120 | 729,932 | +0.11(+1.22%) |
Dec 17, 2003 | 9.040 | 9.130 | 8.880 | 9.010 | 533,260 | -0.04(-0.44%) |
Dec 16, 2003 | 8.930 | 9.090 | 8.900 | 9.050 | 496,238 | +0.12(+1.34%) |
Dec 15, 2003 | 9.300 | 9.340 | 8.910 | 8.930 | 582,154 | -0.23(-2.51%) |
Dec 12, 2003 | 9.220 | 9.320 | 9.000 | 9.160 | 351,489 | -0.05(-0.54%) |
Dec 11, 2003 | 8.970 | 9.250 | 8.890 | 9.210 | 598,700 | +0.19(+2.11%) |
Dec 10, 2003 | 8.920 | 9.070 | 8.820 | 9.020 | 586,405 | +0.12(+1.35%) |
Dec 09, 2003 | 9.290 | 9.350 | 8.900 | 8.900 | 471,859 | -0.34(-3.68%) |
Dec 08, 2003 | 9.100 | 9.367 | 9.000 | 9.240 | 466,003 | +0.03(+0.33%) |
Dec 05, 2003 | 9.100 | 9.340 | 9.020 | 9.210 | 443,137 | +0.11(+1.21%) |
Dec 04, 2003 | 8.980 | 9.190 | 8.890 | 9.100 | 1,202,304 | +0.22(+2.48%) |
Dec 03, 2003 | 9.250 | 9.340 | 8.820 | 8.880 | 935,586 | -0.33(-3.58%) |
Dec 02, 2003 | 9.300 | 9.550 | 9.130 | 9.210 | 847,439 | -0.15(-1.60%) |