Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.83 | 12.11 | 11.83 | 12.06 | 1,800,011 | +0.22(+1.89%) |
Feb 26, 2004 | 11.74 | 11.84 | 11.73 | 11.83 | 685,999 | +0.07(+0.56%) |
Feb 25, 2004 | 11.77 | 11.79 | 11.71 | 11.77 | 1,106,142 | -0.04(-0.35%) |
Feb 24, 2004 | 11.79 | 11.83 | 11.71 | 11.81 | 1,236,541 | +0.02(+0.20%) |
Feb 23, 2004 | 11.67 | 11.80 | 11.64 | 11.79 | 1,425,676 | +0.11(+0.96%) |
Feb 20, 2004 | 11.50 | 11.71 | 11.49 | 11.67 | 1,834,016 | +0.16(+1.39%) |
Feb 19, 2004 | 11.60 | 11.63 | 11.51 | 11.51 | 772,557 | -0.02(-0.18%) |
Feb 18, 2004 | 11.46 | 11.56 | 11.45 | 11.54 | 1,039,538 | +0.03(+0.25%) |
Feb 17, 2004 | 11.39 | 11.58 | 11.38 | 11.51 | 1,695,748 | +0.06(+0.51%) |
Feb 13, 2004 | 11.55 | 11.55 | 11.37 | 11.45 | 1,285,722 | -0.12(-1.06%) |
Feb 12, 2004 | 11.60 | 11.67 | 11.57 | 11.57 | 1,551,859 | -0.04(-0.32%) |
Feb 11, 2004 | 11.56 | 11.64 | 11.48 | 11.61 | 1,507,175 | +0.09(+0.82%) |
Feb 10, 2004 | 11.27 | 11.60 | 11.22 | 11.51 | 2,745,122 | +0.26(+2.34%) |
Feb 09, 2004 | 10.99 | 11.39 | 10.99 | 11.25 | 2,409,851 | +0.17(+1.52%) |
Feb 06, 2004 | 10.90 | 11.14 | 10.90 | 11.08 | 2,809,478 | +0.14(+1.28%) |
Feb 05, 2004 | 10.64 | 11.15 | 10.13 | 10.94 | 13,967,018 | +0.99(+9.98%) |
Feb 04, 2004 | 9.999 | 10.06 | 9.931 | 9.949 | 2,135,282 | -0.09(-0.87%) |
Feb 03, 2004 | 10.11 | 10.11 | 10.01 | 10.04 | 3,508,686 | -0.05(-0.51%) |
Feb 02, 2004 | 10.08 | 10.12 | 10.03 | 10.09 | 801,784 | +0.03(+0.28%) |
Jan 30, 2004 | 10.03 | 10.08 | 9.956 | 10.06 | 1,676,356 | -0.10(-0.95%) |
Jan 29, 2004 | 10.13 | 10.17 | 10.11 | 10.16 | 1,445,629 | +0.10(+1.03%) |
Jan 28, 2004 | 9.981 | 10.10 | 9.960 | 10.05 | 1,863,243 | +0.06(+0.55%) |
Jan 27, 2004 | 9.945 | 10.03 | 9.876 | 9.997 | 668,856 | +0.07(+0.70%) |
Jan 26, 2004 | 9.919 | 9.954 | 9.848 | 9.928 | 728,435 | +0.02(+0.18%) |
Jan 23, 2004 | 9.919 | 9.926 | 9.871 | 9.910 | 1,217,431 | -0.01(-0.13%) |
Jan 22, 2004 | 9.848 | 9.929 | 9.833 | 9.922 | 904,080 | +0.05(+0.49%) |
Jan 21, 2004 | 9.851 | 9.901 | 9.830 | 9.874 | 700,332 | +0.03(+0.33%) |
Jan 20, 2004 | 9.737 | 9.853 | 9.691 | 9.842 | 2,600,109 | +0.15(+1.54%) |
Jan 16, 2004 | 9.696 | 9.723 | 9.671 | 9.693 | 1,062,582 | -0.00(-0.02%) |
Jan 15, 2004 | 9.668 | 9.730 | 9.652 | 9.695 | 1,064,549 | +0.03(+0.28%) |
Jan 14, 2004 | 9.688 | 9.689 | 9.602 | 9.668 | 1,186,517 | -0.03(-0.28%) |
Jan 13, 2004 | 9.714 | 9.739 | 9.675 | 9.695 | 924,033 | -0.02(-0.22%) |
Jan 12, 2004 | 9.632 | 9.739 | 9.604 | 9.716 | 1,114,011 | +0.13(+1.34%) |
Jan 09, 2004 | 9.568 | 9.641 | 9.568 | 9.588 | 711,854 | -0.02(-0.17%) |
Jan 08, 2004 | 9.741 | 9.741 | 9.590 | 9.604 | 1,365,816 | -0.11(-1.10%) |
Jan 07, 2004 | 9.855 | 9.855 | 9.700 | 9.711 | 1,840,760 | -0.17(-1.71%) |
Jan 06, 2004 | 10.01 | 10.01 | 9.865 | 9.880 | 1,168,250 | -0.14(-1.35%) |
Jan 05, 2004 | 9.937 | 10.02 | 9.937 | 10.01 | 711,573 | +0.10(+0.99%) |
Jan 02, 2004 | 9.988 | 9.997 | 9.874 | 9.917 | 566,560 | -0.06(-0.64%) |
Dec 31, 2003 | 9.963 | 10.01 | 9.963 | 9.981 | 1,087,313 | +0.00(+0.00%) |
Dec 30, 2003 | 9.988 | 9.997 | 9.976 | 9.981 | 559,254 | -0.01(-0.07%) |
Dec 29, 2003 | 10.01 | 10.04 | 9.961 | 9.988 | 849,279 | +0.01(+0.05%) |
Dec 26, 2003 | 10.00 | 10.03 | 9.981 | 9.983 | 102,014 | -0.02(-0.20%) |
Dec 24, 2003 | 10.04 | 10.05 | 9.999 | 10.00 | 107,354 | -0.06(-0.57%) |
Dec 23, 2003 | 10.02 | 10.06 | 10.00 | 10.06 | 607,310 | +0.06(+0.64%) |
Dec 22, 2003 | 9.937 | 9.995 | 9.903 | 9.995 | 778,459 | +0.03(+0.34%) |
Dec 19, 2003 | 10.17 | 10.17 | 9.942 | 9.961 | 1,159,819 | -0.18(-1.75%) |
Dec 18, 2003 | 10.11 | 10.18 | 10.01 | 10.14 | 1,077,477 | +0.02(+0.23%) |
Dec 17, 2003 | 10.16 | 10.18 | 10.10 | 10.12 | 519,066 | -0.08(-0.82%) |
Dec 16, 2003 | 10.15 | 10.22 | 10.11 | 10.20 | 701,175 | +0.04(+0.40%) |
Dec 15, 2003 | 10.15 | 10.23 | 10.15 | 10.16 | 624,172 | +0.07(+0.69%) |
Dec 12, 2003 | 10.20 | 10.20 | 10.05 | 10.09 | 851,527 | -0.15(-1.43%) |
Dec 11, 2003 | 10.05 | 10.26 | 10.02 | 10.24 | 1,099,959 | +0.18(+1.82%) |
Dec 10, 2003 | 10.01 | 10.09 | 10.01 | 10.05 | 1,047,125 | +0.04(+0.44%) |
Dec 09, 2003 | 9.830 | 10.05 | 9.830 | 10.01 | 1,279,258 | +0.20(+2.05%) |
Dec 08, 2003 | 9.688 | 9.819 | 9.688 | 9.807 | 918,975 | +0.12(+1.25%) |
Dec 05, 2003 | 9.778 | 9.794 | 9.695 | 9.686 | 685,156 | -0.10(-0.98%) |
Dec 04, 2003 | 9.830 | 9.883 | 9.755 | 9.782 | 760,192 | -0.09(-0.94%) |
Dec 03, 2003 | 9.792 | 9.881 | 9.785 | 9.874 | 1,246,939 | +0.08(+0.82%) |
Dec 02, 2003 | 9.807 | 9.816 | 9.776 | 9.794 | 809,372 | -0.02(-0.25%) |