Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.07 | 11.08 | 10.82 | 10.93 | 27,058,600 | -0.11(-0.96%) |
Feb 26, 2004 | 10.73 | 11.04 | 10.72 | 11.03 | 28,764,200 | +0.28(+2.61%) |
Feb 25, 2004 | 10.57 | 10.79 | 10.54 | 10.75 | 25,382,164 | +0.17(+1.64%) |
Feb 24, 2004 | 10.74 | 10.77 | 10.50 | 10.58 | 36,192,380 | -0.23(-2.16%) |
Feb 23, 2004 | 10.90 | 11.02 | 10.62 | 10.81 | 80,338,736 | +0.52(+5.10%) |
Feb 20, 2004 | 10.18 | 10.36 | 10.06 | 10.29 | 24,977,058 | +0.11(+1.04%) |
Feb 19, 2004 | 10.31 | 10.38 | 10.17 | 10.18 | 23,388,688 | -0.05(-0.46%) |
Feb 18, 2004 | 10.23 | 10.30 | 10.08 | 10.23 | 19,860,838 | -0.08(-0.82%) |
Feb 17, 2004 | 10.06 | 10.39 | 10.04 | 10.31 | 22,836,902 | +0.32(+3.22%) |
Feb 13, 2004 | 10.13 | 10.26 | 9.917 | 9.990 | 19,080,368 | -0.16(-1.59%) |
Feb 12, 2004 | 10.22 | 10.33 | 10.14 | 10.15 | 14,910,354 | -0.13(-1.28%) |
Feb 11, 2004 | 10.05 | 10.31 | 9.997 | 10.28 | 22,090,792 | +0.22(+2.22%) |
Feb 10, 2004 | 9.879 | 10.09 | 9.872 | 10.06 | 15,181,771 | +0.16(+1.63%) |
Feb 09, 2004 | 9.955 | 10.01 | 9.870 | 9.898 | 14,461,360 | -0.09(-0.92%) |
Feb 06, 2004 | 9.947 | 10.01 | 9.831 | 9.990 | 21,294,730 | +0.14(+1.46%) |
Feb 05, 2004 | 9.787 | 9.896 | 9.630 | 9.846 | 19,370,842 | +0.08(+0.83%) |
Feb 04, 2004 | 9.903 | 9.936 | 9.715 | 9.765 | 20,352,854 | -0.18(-1.83%) |
Feb 03, 2004 | 9.936 | 10.06 | 9.855 | 9.947 | 16,616,531 | -0.02(-0.21%) |
Feb 02, 2004 | 10.11 | 10.19 | 9.898 | 9.967 | 23,970,216 | -0.18(-1.79%) |
Jan 30, 2004 | 9.943 | 10.20 | 9.922 | 10.15 | 24,664,062 | +0.19(+1.86%) |
Jan 29, 2004 | 9.846 | 9.992 | 9.706 | 9.964 | 31,786,176 | +0.17(+1.73%) |
Jan 28, 2004 | 9.932 | 10.09 | 9.761 | 9.794 | 26,032,122 | -0.09(-0.95%) |
Jan 27, 2004 | 10.13 | 10.21 | 9.855 | 9.888 | 20,162,862 | -0.23(-2.31%) |
Jan 26, 2004 | 9.773 | 10.14 | 9.767 | 10.12 | 19,582,778 | +0.26(+2.67%) |
Jan 23, 2004 | 9.952 | 10.06 | 9.732 | 9.858 | 21,593,290 | -0.03(-0.32%) |
Jan 22, 2004 | 10.03 | 10.10 | 9.841 | 9.889 | 32,145,660 | -0.29(-2.82%) |
Jan 21, 2004 | 10.06 | 10.25 | 9.872 | 10.18 | 32,459,810 | -0.02(-0.19%) |
Jan 20, 2004 | 10.33 | 10.34 | 10.09 | 10.20 | 26,506,238 | -0.14(-1.32%) |
Jan 16, 2004 | 10.33 | 10.39 | 10.20 | 10.33 | 31,529,484 | -0.04(-0.42%) |
Jan 15, 2004 | 10.18 | 10.52 | 10.15 | 10.38 | 29,065,642 | -0.03(-0.32%) |
Jan 14, 2004 | 10.35 | 10.45 | 10.29 | 10.41 | 21,500,644 | +0.12(+1.13%) |
Jan 13, 2004 | 10.43 | 10.50 | 10.18 | 10.29 | 28,557,284 | -0.11(-1.08%) |
Jan 12, 2004 | 10.19 | 10.45 | 10.14 | 10.41 | 26,296,980 | +0.19(+1.90%) |
Jan 09, 2004 | 10.08 | 10.39 | 10.08 | 10.21 | 34,449,332 | +0.00(+0.03%) |
Jan 08, 2004 | 9.915 | 10.29 | 9.863 | 10.21 | 54,911,496 | +0.55(+5.72%) |
Jan 07, 2004 | 9.351 | 9.737 | 9.339 | 9.656 | 29,306,232 | +0.26(+2.82%) |
Jan 06, 2004 | 9.432 | 9.494 | 9.308 | 9.391 | 23,345,378 | -0.09(-0.95%) |
Jan 05, 2004 | 9.264 | 9.505 | 9.250 | 9.481 | 22,965,392 | +0.20(+2.11%) |
Jan 02, 2004 | 9.354 | 9.522 | 9.235 | 9.285 | 19,785,764 | -0.05(-0.57%) |
Dec 31, 2003 | 9.457 | 9.489 | 9.282 | 9.339 | 14,322,764 | -0.08(-0.83%) |
Dec 30, 2003 | 9.433 | 9.486 | 9.356 | 9.417 | 17,541,156 | -0.08(-0.80%) |
Dec 29, 2003 | 9.143 | 9.498 | 9.143 | 9.493 | 20,588,508 | +0.31(+3.38%) |
Dec 26, 2003 | 9.166 | 9.245 | 9.122 | 9.183 | 5,642,101 | +0.03(+0.36%) |
Dec 24, 2003 | 9.244 | 9.244 | 9.098 | 9.150 | 7,927,816 | -0.12(-1.27%) |
Dec 23, 2003 | 9.074 | 9.289 | 9.025 | 9.268 | 29,280,792 | +0.22(+2.43%) |
Dec 22, 2003 | 8.814 | 9.060 | 8.795 | 9.048 | 21,960,616 | +0.21(+2.39%) |
Dec 19, 2003 | 8.956 | 8.956 | 8.745 | 8.837 | 32,130,944 | -0.08(-0.87%) |
Dec 18, 2003 | 8.528 | 8.977 | 8.528 | 8.915 | 44,915,952 | +0.37(+4.38%) |
Dec 17, 2003 | 8.572 | 8.717 | 8.483 | 8.540 | 21,641,456 | -0.08(-0.94%) |
Dec 16, 2003 | 8.624 | 8.696 | 8.442 | 8.622 | 29,570,490 | -0.05(-0.56%) |
Dec 15, 2003 | 8.994 | 9.005 | 8.637 | 8.670 | 35,821,536 | -0.16(-1.82%) |
Dec 12, 2003 | 8.689 | 8.859 | 8.606 | 8.831 | 30,593,592 | +0.15(+1.72%) |
Dec 11, 2003 | 8.475 | 8.736 | 8.374 | 8.682 | 32,112,454 | +0.24(+2.85%) |
Dec 10, 2003 | 8.376 | 8.504 | 8.345 | 8.442 | 22,961,758 | +0.05(+0.64%) |
Dec 09, 2003 | 8.515 | 8.544 | 8.383 | 8.388 | 30,550,988 | -0.14(-1.58%) |
Dec 08, 2003 | 8.501 | 8.563 | 8.456 | 8.523 | 25,661,028 | -0.05(-0.53%) |
Dec 05, 2003 | 8.502 | 8.657 | 8.347 | 8.568 | 43,026,256 | +0.07(+0.77%) |
Dec 04, 2003 | 8.251 | 8.551 | 8.231 | 8.502 | 86,052,088 | +0.80(+10.41%) |
Dec 03, 2003 | 7.839 | 7.910 | 7.666 | 7.701 | 27,174,978 | -0.07(-0.96%) |
Dec 02, 2003 | 7.896 | 7.962 | 7.747 | 7.775 | 21,892,072 | -0.12(-1.54%) |