Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.857 | 9.966 | 9.697 | 9.879 | 5,652,932 | -0.02(-0.20%) |
Feb 26, 2004 | 9.988 | 10.05 | 9.808 | 9.899 | 5,306,045 | +0.07(+0.75%) |
Feb 25, 2004 | 10.02 | 10.03 | 9.824 | 9.826 | 4,496,042 | -0.15(-1.49%) |
Feb 24, 2004 | 9.957 | 10.08 | 9.877 | 9.975 | 5,756,121 | +0.05(+0.47%) |
Feb 23, 2004 | 10.17 | 10.17 | 9.733 | 9.928 | 9,392,927 | -0.17(-1.65%) |
Feb 20, 2004 | 10.07 | 10.21 | 9.953 | 10.10 | 7,549,682 | +0.03(+0.33%) |
Feb 19, 2004 | 10.41 | 10.45 | 10.01 | 10.06 | 26,444,122 | -0.88(-8.03%) |
Feb 18, 2004 | 10.92 | 10.97 | 10.70 | 10.94 | 9,512,753 | -0.01(-0.08%) |
Feb 17, 2004 | 10.81 | 11.06 | 10.79 | 10.95 | 3,371,301 | +0.18(+1.69%) |
Feb 13, 2004 | 10.79 | 10.88 | 10.75 | 10.77 | 2,728,784 | -0.06(-0.56%) |
Feb 12, 2004 | 10.98 | 11.02 | 10.79 | 10.83 | 3,695,032 | -0.20(-1.80%) |
Feb 11, 2004 | 10.97 | 11.11 | 10.83 | 11.02 | 3,875,108 | +0.05(+0.43%) |
Feb 10, 2004 | 10.77 | 11.09 | 10.75 | 10.98 | 3,483,708 | +0.19(+1.77%) |
Feb 09, 2004 | 10.94 | 10.97 | 10.74 | 10.79 | 2,083,120 | -0.11(-1.00%) |
Feb 06, 2004 | 10.83 | 10.96 | 10.76 | 10.90 | 3,469,769 | +0.04(+0.33%) |
Feb 05, 2004 | 10.74 | 10.93 | 10.71 | 10.86 | 4,633,853 | +0.11(+1.03%) |
Feb 04, 2004 | 10.79 | 10.92 | 10.64 | 10.75 | 5,696,096 | -0.16(-1.45%) |
Feb 03, 2004 | 10.86 | 10.99 | 10.79 | 10.91 | 3,691,435 | -0.02(-0.18%) |
Feb 02, 2004 | 11.22 | 11.22 | 10.89 | 10.93 | 4,940,498 | -0.28(-2.46%) |
Jan 30, 2004 | 11.22 | 11.34 | 11.16 | 11.20 | 6,391,894 | +0.05(+0.44%) |
Jan 29, 2004 | 10.85 | 11.23 | 10.72 | 11.15 | 12,589,324 | +0.59(+5.62%) |
Jan 28, 2004 | 10.83 | 10.83 | 10.53 | 10.56 | 6,412,576 | -0.17(-1.62%) |
Jan 27, 2004 | 10.88 | 10.95 | 10.69 | 10.73 | 5,431,266 | -0.18(-1.67%) |
Jan 26, 2004 | 10.85 | 10.99 | 10.69 | 10.92 | 5,767,362 | +0.18(+1.72%) |
Jan 23, 2004 | 11.03 | 11.03 | 10.65 | 10.73 | 8,096,428 | -0.29(-2.66%) |
Jan 22, 2004 | 10.98 | 11.11 | 10.96 | 11.02 | 4,890,815 | +0.01(+0.06%) |
Jan 21, 2004 | 11.08 | 11.08 | 10.91 | 11.02 | 6,010,160 | -0.08(-0.72%) |
Jan 20, 2004 | 11.10 | 11.15 | 11.03 | 11.10 | 7,066,558 | -0.00(-0.04%) |
Jan 16, 2004 | 11.04 | 11.13 | 10.89 | 11.10 | 5,986,780 | +0.07(+0.60%) |
Jan 15, 2004 | 10.94 | 11.04 | 10.83 | 11.04 | 8,318,193 | -0.01(-0.06%) |
Jan 14, 2004 | 10.74 | 11.08 | 10.73 | 11.04 | 9,209,223 | +0.24(+2.22%) |
Jan 13, 2004 | 10.85 | 10.93 | 10.65 | 10.80 | 5,221,913 | -0.10(-0.92%) |
Jan 12, 2004 | 10.88 | 10.96 | 10.69 | 10.90 | 5,234,156 | +0.05(+0.45%) |
Jan 09, 2004 | 10.69 | 11.07 | 10.67 | 10.85 | 11,807,050 | +0.18(+1.69%) |
Jan 08, 2004 | 10.97 | 11.01 | 10.62 | 10.67 | 11,394,625 | -0.27(-2.44%) |
Jan 07, 2004 | 11.18 | 11.19 | 10.84 | 10.94 | 11,416,906 | -0.27(-2.42%) |
Jan 06, 2004 | 11.37 | 11.41 | 11.08 | 11.21 | 14,977,966 | -0.40(-3.43%) |
Jan 05, 2004 | 11.68 | 11.72 | 11.58 | 11.61 | 5,281,315 | -0.02(-0.15%) |
Jan 02, 2004 | 11.75 | 11.85 | 11.61 | 11.63 | 5,230,732 | -0.13(-1.10%) |
Dec 31, 2003 | 11.84 | 11.99 | 11.73 | 11.76 | 4,324,060 | -0.06(-0.51%) |
Dec 30, 2003 | 11.65 | 11.85 | 11.65 | 11.82 | 3,232,056 | +0.03(+0.26%) |
Dec 29, 2003 | 11.75 | 11.79 | 11.69 | 11.79 | 2,821,039 | +0.04(+0.38%) |
Dec 26, 2003 | 11.67 | 11.77 | 11.59 | 11.74 | 1,237,822 | +0.15(+1.29%) |
Dec 24, 2003 | 11.61 | 11.65 | 11.56 | 11.59 | 799,499 | -0.01(-0.08%) |
Dec 23, 2003 | 11.49 | 11.66 | 11.46 | 11.60 | 4,833,253 | +0.07(+0.60%) |
Dec 22, 2003 | 11.38 | 11.56 | 11.31 | 11.53 | 3,860,385 | +0.13(+1.13%) |
Dec 19, 2003 | 11.55 | 11.60 | 11.32 | 11.40 | 8,257,550 | -0.14(-1.19%) |
Dec 18, 2003 | 11.52 | 11.62 | 11.45 | 11.54 | 4,788,464 | +0.02(+0.15%) |
Dec 17, 2003 | 11.49 | 11.60 | 11.41 | 11.52 | 4,729,534 | -0.03(-0.27%) |
Dec 16, 2003 | 11.45 | 11.62 | 11.44 | 11.55 | 4,903,627 | +0.11(+0.93%) |
Dec 15, 2003 | 11.83 | 11.87 | 11.37 | 11.45 | 6,301,037 | -0.15(-1.32%) |
Dec 12, 2003 | 11.51 | 11.66 | 11.35 | 11.60 | 5,833,385 | +0.10(+0.85%) |
Dec 11, 2003 | 11.54 | 11.80 | 11.42 | 11.50 | 10,259,050 | -0.04(-0.31%) |
Dec 10, 2003 | 11.45 | 11.58 | 11.34 | 11.54 | 5,580,962 | +0.10(+0.84%) |
Dec 09, 2003 | 11.48 | 11.68 | 11.40 | 11.44 | 7,502,624 | -0.08(-0.68%) |
Dec 08, 2003 | 11.09 | 11.55 | 11.06 | 11.52 | 9,591,112 | +0.37(+3.29%) |
Dec 05, 2003 | 11.08 | 11.22 | 11.01 | 11.15 | 4,757,314 | +0.08(+0.70%) |
Dec 04, 2003 | 11.10 | 11.15 | 10.95 | 11.08 | 5,211,839 | -0.07(-0.66%) |
Dec 03, 2003 | 11.09 | 11.34 | 11.07 | 11.15 | 6,455,473 | +0.08(+0.76%) |
Dec 02, 2003 | 11.12 | 11.20 | 11.04 | 11.06 | 5,157,021 | -0.14(-1.27%) |