Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.84 | 12.12 | 11.84 | 12.06 | 1,799,522 | +0.22(+1.89%) |
Feb 26, 2004 | 11.75 | 11.84 | 11.73 | 11.84 | 685,813 | +0.07(+0.56%) |
Feb 25, 2004 | 11.78 | 11.79 | 11.71 | 11.77 | 1,105,842 | -0.04(-0.35%) |
Feb 24, 2004 | 11.79 | 11.84 | 11.72 | 11.81 | 1,236,206 | +0.02(+0.20%) |
Feb 23, 2004 | 11.67 | 11.81 | 11.64 | 11.79 | 1,425,289 | +0.11(+0.96%) |
Feb 20, 2004 | 11.50 | 11.72 | 11.50 | 11.68 | 1,833,518 | +0.16(+1.39%) |
Feb 19, 2004 | 11.60 | 11.63 | 11.51 | 11.52 | 772,347 | -0.02(-0.19%) |
Feb 18, 2004 | 11.47 | 11.56 | 11.45 | 11.54 | 1,039,256 | +0.03(+0.25%) |
Feb 17, 2004 | 11.39 | 11.58 | 11.39 | 11.51 | 1,695,288 | +0.06(+0.51%) |
Feb 13, 2004 | 11.56 | 11.56 | 11.37 | 11.45 | 1,285,373 | -0.12(-1.06%) |
Feb 12, 2004 | 11.60 | 11.67 | 11.57 | 11.57 | 1,551,438 | -0.04(-0.32%) |
Feb 11, 2004 | 11.56 | 11.64 | 11.49 | 11.61 | 1,506,766 | +0.09(+0.82%) |
Feb 10, 2004 | 11.27 | 11.61 | 11.22 | 11.52 | 2,744,377 | +0.26(+2.34%) |
Feb 09, 2004 | 10.99 | 11.39 | 10.99 | 11.25 | 2,409,197 | +0.17(+1.52%) |
Feb 06, 2004 | 10.90 | 11.15 | 10.90 | 11.09 | 2,808,716 | +0.14(+1.28%) |
Feb 05, 2004 | 10.64 | 11.15 | 10.13 | 10.94 | 13,963,230 | +0.99(+9.98%) |
Feb 04, 2004 | 10.00 | 10.06 | 9.934 | 9.952 | 2,134,703 | -0.09(-0.87%) |
Feb 03, 2004 | 10.11 | 10.11 | 10.01 | 10.04 | 3,507,735 | -0.05(-0.51%) |
Feb 02, 2004 | 10.08 | 10.12 | 10.04 | 10.09 | 801,567 | +0.03(+0.28%) |
Jan 30, 2004 | 10.03 | 10.09 | 9.959 | 10.06 | 1,675,902 | -0.10(-0.95%) |
Jan 29, 2004 | 10.13 | 10.18 | 10.11 | 10.16 | 1,445,237 | +0.10(+1.03%) |
Jan 28, 2004 | 9.984 | 10.10 | 9.962 | 10.05 | 1,862,738 | +0.06(+0.55%) |
Jan 27, 2004 | 9.948 | 10.03 | 9.879 | 10.000 | 668,675 | +0.07(+0.70%) |
Jan 26, 2004 | 9.921 | 9.957 | 9.850 | 9.930 | 728,237 | +0.02(+0.18%) |
Jan 23, 2004 | 9.921 | 9.929 | 9.873 | 9.913 | 1,217,101 | -0.01(-0.13%) |
Jan 22, 2004 | 9.850 | 9.932 | 9.836 | 9.925 | 903,835 | +0.05(+0.49%) |
Jan 21, 2004 | 9.854 | 9.904 | 9.832 | 9.877 | 700,142 | +0.03(+0.33%) |
Jan 20, 2004 | 9.740 | 9.856 | 9.694 | 9.845 | 2,599,404 | +0.15(+1.54%) |
Jan 16, 2004 | 9.699 | 9.726 | 9.674 | 9.695 | 1,062,294 | -0.00(-0.02%) |
Jan 15, 2004 | 9.671 | 9.733 | 9.655 | 9.697 | 1,064,261 | +0.03(+0.28%) |
Jan 14, 2004 | 9.690 | 9.692 | 9.605 | 9.671 | 1,186,196 | -0.03(-0.28%) |
Jan 13, 2004 | 9.717 | 9.742 | 9.678 | 9.697 | 923,783 | -0.02(-0.22%) |
Jan 12, 2004 | 9.635 | 9.742 | 9.606 | 9.719 | 1,113,709 | +0.13(+1.34%) |
Jan 09, 2004 | 9.571 | 9.644 | 9.571 | 9.590 | 711,661 | -0.02(-0.17%) |
Jan 08, 2004 | 9.744 | 9.744 | 9.592 | 9.606 | 1,365,446 | -0.11(-1.10%) |
Jan 07, 2004 | 9.857 | 9.857 | 9.703 | 9.713 | 1,840,261 | -0.17(-1.71%) |
Jan 06, 2004 | 10.02 | 10.02 | 9.868 | 9.882 | 1,167,933 | -0.14(-1.35%) |
Jan 05, 2004 | 9.939 | 10.02 | 9.939 | 10.02 | 711,380 | +0.10(+0.99%) |
Jan 02, 2004 | 9.991 | 10.000 | 9.877 | 9.920 | 566,407 | -0.06(-0.64%) |
Dec 31, 2003 | 9.966 | 10.01 | 9.966 | 9.984 | 1,087,018 | +0.00(+0.00%) |
Dec 30, 2003 | 9.991 | 10.000 | 9.978 | 9.984 | 559,102 | -0.01(-0.07%) |
Dec 29, 2003 | 10.01 | 10.05 | 9.964 | 9.991 | 849,048 | +0.01(+0.05%) |
Dec 26, 2003 | 10.01 | 10.04 | 9.984 | 9.986 | 101,987 | -0.02(-0.20%) |
Dec 24, 2003 | 10.04 | 10.05 | 10.00 | 10.01 | 107,325 | -0.06(-0.57%) |
Dec 23, 2003 | 10.02 | 10.07 | 10.00 | 10.06 | 607,145 | +0.06(+0.64%) |
Dec 22, 2003 | 9.939 | 9.998 | 9.905 | 9.998 | 778,248 | +0.03(+0.34%) |
Dec 19, 2003 | 10.17 | 10.17 | 9.945 | 9.964 | 1,159,505 | -0.18(-1.76%) |
Dec 18, 2003 | 10.11 | 10.18 | 10.02 | 10.14 | 1,077,185 | +0.02(+0.23%) |
Dec 17, 2003 | 10.17 | 10.18 | 10.10 | 10.12 | 518,925 | -0.08(-0.82%) |
Dec 16, 2003 | 10.16 | 10.23 | 10.11 | 10.20 | 700,985 | +0.04(+0.40%) |
Dec 15, 2003 | 10.15 | 10.23 | 10.15 | 10.16 | 624,003 | +0.07(+0.69%) |
Dec 12, 2003 | 10.21 | 10.21 | 10.05 | 10.09 | 851,296 | -0.15(-1.43%) |
Dec 11, 2003 | 10.05 | 10.26 | 10.02 | 10.24 | 1,099,661 | +0.18(+1.82%) |
Dec 10, 2003 | 10.01 | 10.09 | 10.01 | 10.05 | 1,046,841 | +0.04(+0.44%) |
Dec 09, 2003 | 9.832 | 10.05 | 9.832 | 10.01 | 1,278,911 | +0.20(+2.05%) |
Dec 08, 2003 | 9.690 | 9.822 | 9.690 | 9.809 | 918,726 | +0.12(+1.25%) |
Dec 05, 2003 | 9.781 | 9.797 | 9.697 | 9.688 | 684,970 | -0.10(-0.98%) |
Dec 04, 2003 | 9.832 | 9.886 | 9.758 | 9.784 | 759,985 | -0.09(-0.94%) |
Dec 03, 2003 | 9.795 | 9.884 | 9.788 | 9.877 | 1,246,601 | +0.08(+0.82%) |
Dec 02, 2003 | 9.809 | 9.818 | 9.779 | 9.797 | 809,153 | -0.02(-0.25%) |