Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.99 | 11.48 | 10.92 | 11.42 | 7,817,628 | +0.55(+5.08%) |
Feb 26, 2004 | 10.19 | 10.88 | 10.11 | 10.87 | 8,971,878 | +0.68(+6.72%) |
Feb 25, 2004 | 10.07 | 10.22 | 9.816 | 10.19 | 2,994,398 | +0.13(+1.27%) |
Feb 24, 2004 | 9.916 | 10.12 | 9.914 | 10.06 | 2,253,766 | +0.14(+1.44%) |
Feb 23, 2004 | 9.998 | 10.06 | 9.873 | 9.916 | 1,864,628 | -0.02(-0.15%) |
Feb 20, 2004 | 10.18 | 10.18 | 9.905 | 9.931 | 2,103,884 | -0.20(-1.97%) |
Feb 19, 2004 | 10.28 | 10.28 | 10.05 | 10.13 | 1,681,491 | +0.03(+0.32%) |
Feb 18, 2004 | 10.13 | 10.20 | 9.994 | 10.10 | 2,352,840 | -0.15(-1.48%) |
Feb 17, 2004 | 10.07 | 10.31 | 10.07 | 10.25 | 2,181,943 | +0.29(+2.91%) |
Feb 13, 2004 | 10.18 | 10.28 | 9.951 | 9.959 | 2,687,475 | -0.22(-2.17%) |
Feb 12, 2004 | 10.10 | 10.28 | 10.01 | 10.18 | 3,175,457 | +0.10(+1.01%) |
Feb 11, 2004 | 9.689 | 10.14 | 9.604 | 10.08 | 5,230,381 | +0.39(+4.02%) |
Feb 10, 2004 | 9.732 | 9.754 | 9.626 | 9.689 | 2,249,609 | -0.04(-0.40%) |
Feb 09, 2004 | 9.738 | 9.784 | 9.637 | 9.728 | 2,894,631 | -0.00(-0.04%) |
Feb 06, 2004 | 9.409 | 9.769 | 9.409 | 9.732 | 3,553,047 | +0.35(+3.76%) |
Feb 05, 2004 | 9.351 | 9.498 | 9.147 | 9.379 | 2,537,363 | +0.03(+0.30%) |
Feb 04, 2004 | 9.569 | 9.613 | 9.310 | 9.351 | 2,712,648 | -0.23(-2.37%) |
Feb 03, 2004 | 9.440 | 9.656 | 9.383 | 9.578 | 2,453,069 | +0.15(+1.56%) |
Feb 02, 2004 | 9.338 | 9.574 | 9.269 | 9.431 | 3,539,653 | +0.09(+0.97%) |
Jan 30, 2004 | 9.266 | 9.472 | 9.186 | 9.340 | 3,146,127 | +0.06(+0.70%) |
Jan 29, 2004 | 9.446 | 9.463 | 8.877 | 9.275 | 8,091,295 | -0.19(-1.99%) |
Jan 28, 2004 | 9.840 | 9.840 | 9.349 | 9.463 | 4,718,613 | -0.31(-3.21%) |
Jan 27, 2004 | 9.851 | 9.933 | 9.671 | 9.777 | 5,152,785 | -0.06(-0.64%) |
Jan 26, 2004 | 9.849 | 9.862 | 9.639 | 9.840 | 2,879,388 | -0.01(-0.09%) |
Jan 23, 2004 | 9.905 | 10.01 | 9.719 | 9.849 | 4,029,712 | -0.03(-0.35%) |
Jan 22, 2004 | 9.894 | 9.974 | 9.654 | 9.883 | 3,877,290 | +0.01(+0.11%) |
Jan 21, 2004 | 9.721 | 9.905 | 9.704 | 9.873 | 5,489,037 | +0.39(+4.11%) |
Jan 20, 2004 | 9.613 | 9.643 | 9.273 | 9.483 | 3,386,307 | -0.11(-1.13%) |
Jan 16, 2004 | 9.797 | 9.808 | 9.511 | 9.591 | 2,294,643 | +0.06(+0.68%) |
Jan 15, 2004 | 9.580 | 9.639 | 9.353 | 9.526 | 2,799,252 | +0.00(+0.02%) |
Jan 14, 2004 | 9.472 | 9.591 | 9.310 | 9.524 | 3,385,614 | +0.21(+2.23%) |
Jan 13, 2004 | 9.613 | 9.645 | 9.072 | 9.316 | 7,818,090 | -0.29(-3.06%) |
Jan 12, 2004 | 9.754 | 9.829 | 9.472 | 9.611 | 3,670,597 | -0.11(-1.16%) |
Jan 09, 2004 | 9.290 | 10.04 | 9.457 | 9.723 | 6,477,008 | +0.43(+4.66%) |
Jan 08, 2004 | 9.680 | 9.418 | 8.660 | 9.290 | 8,418,309 | -0.39(-4.03%) |
Jan 07, 2004 | 9.743 | 9.745 | 9.531 | 9.680 | 3,566,673 | -0.22(-2.19%) |
Jan 06, 2004 | 9.634 | 9.992 | 9.634 | 9.896 | 3,631,106 | +0.27(+2.81%) |
Jan 05, 2004 | 9.797 | 9.931 | 9.414 | 9.626 | 5,316,985 | +4.70(+95.54%) |
Jan 02, 2004 | 5.067 | 5.096 | 4.850 | 4.923 | 5,077,960 | -0.14(-2.85%) |
Dec 31, 2003 | 5.095 | 5.115 | 4.991 | 5.067 | 2,232,288 | -0.03(-0.53%) |
Dec 30, 2003 | 5.183 | 5.183 | 5.069 | 5.094 | 3,321,412 | -0.09(-1.70%) |
Dec 29, 2003 | 5.191 | 5.226 | 5.150 | 5.183 | 2,285,867 | +0.01(+0.16%) |
Dec 26, 2003 | 5.119 | 5.204 | 5.119 | 5.174 | 1,585,188 | +0.06(+1.09%) |
Dec 24, 2003 | 5.118 | 5.146 | 5.045 | 5.119 | 1,780,103 | +0.00(+0.01%) |
Dec 23, 2003 | 5.030 | 5.122 | 5.008 | 5.118 | 4,005,001 | +0.09(+1.74%) |
Dec 22, 2003 | 4.953 | 5.030 | 4.953 | 5.030 | 2,768,536 | +0.08(+1.57%) |
Dec 19, 2003 | 4.950 | 4.971 | 4.894 | 4.953 | 3,107,098 | +0.03(+0.56%) |
Dec 18, 2003 | 4.939 | 5.002 | 4.937 | 4.925 | 4,922,304 | +0.03(+0.52%) |
Dec 17, 2003 | 4.804 | 4.939 | 4.757 | 4.899 | 4,469,657 | +0.12(+2.58%) |
Dec 16, 2003 | 4.748 | 4.800 | 4.618 | 4.776 | 6,159,231 | +0.11(+2.34%) |
Dec 15, 2003 | 4.757 | 4.795 | 4.654 | 4.667 | 3,532,031 | -0.09(-1.90%) |
Dec 12, 2003 | 4.774 | 4.780 | 4.717 | 4.757 | 2,534,823 | +0.03(+0.68%) |
Dec 11, 2003 | 4.606 | 4.762 | 4.606 | 4.725 | 7,336,114 | +0.13(+2.83%) |
Dec 10, 2003 | 4.892 | 4.892 | 4.549 | 4.595 | 9,479,259 | -0.30(-6.06%) |
Dec 09, 2003 | 5.129 | 5.129 | 4.886 | 4.892 | 4,734,317 | -0.24(-4.63%) |
Dec 08, 2003 | 5.095 | 5.134 | 5.023 | 5.130 | 2,870,151 | +0.05(+0.96%) |
Dec 05, 2003 | 5.066 | 5.133 | 5.057 | 5.081 | 2,084,485 | +0.01(+0.28%) |
Dec 04, 2003 | 5.156 | 5.196 | 5.029 | 5.067 | 3,589,305 | -0.08(-1.62%) |
Dec 03, 2003 | 5.256 | 5.263 | 5.143 | 5.150 | 2,834,586 | -0.11(-2.01%) |
Dec 02, 2003 | 5.302 | 5.302 | 5.232 | 5.256 | 2,191,180 | -0.05(-0.89%) |