Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.47 | 11.59 | 11.46 | 11.50 | 3,752,016 | +0.10(+0.87%) |
Feb 26, 2004 | 11.36 | 11.45 | 11.25 | 11.40 | 2,773,742 | +0.04(+0.38%) |
Feb 25, 2004 | 11.33 | 11.40 | 11.29 | 11.36 | 2,729,542 | +0.08(+0.74%) |
Feb 24, 2004 | 11.36 | 11.38 | 11.20 | 11.28 | 3,837,959 | -0.08(-0.70%) |
Feb 23, 2004 | 11.46 | 11.50 | 11.28 | 11.36 | 3,274,174 | -0.06(-0.50%) |
Feb 20, 2004 | 11.53 | 11.53 | 11.37 | 11.42 | 3,773,624 | -0.11(-0.99%) |
Feb 19, 2004 | 11.50 | 11.74 | 11.50 | 11.53 | 9,441,920 | -0.36(-3.05%) |
Feb 18, 2004 | 11.95 | 11.99 | 11.80 | 11.89 | 4,957,179 | -0.18(-1.50%) |
Feb 17, 2004 | 12.00 | 12.10 | 11.95 | 12.07 | 2,475,152 | +0.17(+1.44%) |
Feb 13, 2004 | 11.96 | 12.01 | 11.82 | 11.90 | 2,266,925 | -0.03(-0.24%) |
Feb 12, 2004 | 11.97 | 11.97 | 11.88 | 11.93 | 2,928,930 | -0.08(-0.64%) |
Feb 11, 2004 | 11.59 | 12.01 | 11.58 | 12.01 | 6,332,264 | +0.42(+3.64%) |
Feb 10, 2004 | 11.59 | 11.59 | 11.46 | 11.59 | 4,899,229 | +0.01(+0.11%) |
Feb 09, 2004 | 11.61 | 11.73 | 11.55 | 11.57 | 3,160,730 | -0.04(-0.32%) |
Feb 06, 2004 | 11.44 | 11.66 | 11.43 | 11.61 | 2,983,442 | +0.19(+1.64%) |
Feb 05, 2004 | 11.53 | 11.53 | 11.23 | 11.42 | 12,050,160 | -0.11(-0.97%) |
Feb 04, 2004 | 11.69 | 11.75 | 11.51 | 11.54 | 10,295,945 | -0.19(-1.58%) |
Feb 03, 2004 | 11.83 | 11.84 | 11.66 | 11.72 | 4,010,827 | -0.12(-0.98%) |
Feb 02, 2004 | 11.79 | 11.92 | 11.71 | 11.84 | 4,056,008 | +0.07(+0.62%) |
Jan 30, 2004 | 11.71 | 11.79 | 11.61 | 11.76 | 5,796,963 | -0.06(-0.52%) |
Jan 29, 2004 | 11.71 | 11.82 | 11.67 | 11.82 | 4,694,440 | +0.13(+1.13%) |
Jan 28, 2004 | 12.03 | 12.07 | 11.69 | 11.69 | 5,118,261 | -0.33(-2.76%) |
Jan 27, 2004 | 12.20 | 12.20 | 11.96 | 12.02 | 3,187,249 | -0.20(-1.67%) |
Jan 26, 2004 | 12.01 | 12.25 | 11.94 | 12.23 | 3,715,183 | +0.22(+1.81%) |
Jan 23, 2004 | 12.00 | 12.13 | 11.95 | 12.01 | 5,619,676 | -0.16(-1.31%) |
Jan 22, 2004 | 12.21 | 12.64 | 12.14 | 12.17 | 15,290,449 | +0.05(+0.45%) |
Jan 21, 2004 | 11.71 | 12.14 | 11.63 | 12.11 | 15,326,299 | +0.41(+3.48%) |
Jan 20, 2004 | 11.60 | 11.71 | 11.51 | 11.71 | 4,115,922 | +0.07(+0.61%) |
Jan 16, 2004 | 11.47 | 11.68 | 11.42 | 11.64 | 6,349,944 | +0.17(+1.47%) |
Jan 15, 2004 | 11.40 | 11.50 | 11.28 | 11.47 | 4,712,120 | +0.14(+1.22%) |
Jan 14, 2004 | 11.07 | 11.35 | 11.06 | 11.33 | 6,244,357 | +0.25(+2.30%) |
Jan 13, 2004 | 10.89 | 11.07 | 10.89 | 11.07 | 6,852,341 | +0.13(+1.17%) |
Jan 12, 2004 | 10.97 | 11.00 | 10.85 | 10.94 | 5,165,407 | +0.00(+0.04%) |
Jan 09, 2004 | 11.01 | 11.04 | 10.92 | 10.94 | 3,046,794 | -0.07(-0.63%) |
Jan 08, 2004 | 10.93 | 11.04 | 10.91 | 11.01 | 7,412,196 | +0.08(+0.73%) |
Jan 07, 2004 | 10.72 | 10.91 | 10.72 | 10.93 | 5,969,340 | +0.14(+1.28%) |
Jan 06, 2004 | 10.79 | 10.87 | 10.77 | 10.79 | 4,339,374 | -0.01(-0.11%) |
Jan 05, 2004 | 10.71 | 10.83 | 10.68 | 10.80 | 4,683,145 | +0.18(+1.67%) |
Jan 02, 2004 | 10.75 | 10.78 | 10.59 | 10.63 | 3,994,620 | +0.03(+0.25%) |
Dec 31, 2003 | 10.60 | 10.64 | 10.56 | 10.60 | 4,820,653 | +0.06(+0.54%) |
Dec 30, 2003 | 10.60 | 10.61 | 10.42 | 10.54 | 3,158,765 | -0.04(-0.42%) |
Dec 29, 2003 | 10.42 | 10.59 | 10.44 | 10.59 | 2,646,055 | +0.17(+1.66%) |
Dec 26, 2003 | 10.39 | 10.48 | 10.38 | 10.42 | 624,190 | +0.00(+0.02%) |
Dec 24, 2003 | 10.38 | 10.48 | 10.37 | 10.41 | 1,320,572 | -0.04(-0.37%) |
Dec 23, 2003 | 10.42 | 10.49 | 10.39 | 10.45 | 4,029,488 | +0.13(+1.24%) |
Dec 22, 2003 | 10.41 | 10.42 | 10.15 | 10.32 | 8,073,219 | -0.08(-0.78%) |
Dec 19, 2003 | 10.20 | 10.41 | 10.15 | 10.41 | 9,503,798 | +0.32(+3.19%) |
Dec 18, 2003 | 10.04 | 10.09 | 9.969 | 10.08 | 4,819,180 | +0.05(+0.47%) |
Dec 17, 2003 | 10.01 | 10.04 | 9.949 | 10.04 | 2,669,628 | -0.02(-0.18%) |
Dec 16, 2003 | 10.10 | 10.13 | 10.00 | 10.05 | 4,028,997 | -0.03(-0.28%) |
Dec 15, 2003 | 10.05 | 10.19 | 10.02 | 10.08 | 5,984,564 | +0.10(+1.02%) |
Dec 12, 2003 | 9.980 | 10.02 | 9.939 | 9.982 | 2,844,460 | +0.00(+0.02%) |
Dec 11, 2003 | 9.876 | 10.04 | 9.876 | 9.980 | 4,181,730 | +0.10(+1.05%) |
Dec 10, 2003 | 9.939 | 9.982 | 9.819 | 9.876 | 4,137,040 | -0.08(-0.82%) |
Dec 09, 2003 | 9.876 | 9.973 | 9.861 | 9.957 | 7,776,594 | +0.23(+2.41%) |
Dec 08, 2003 | 9.631 | 9.743 | 9.629 | 9.723 | 3,225,064 | +0.09(+0.95%) |
Dec 05, 2003 | 9.756 | 9.756 | 9.591 | 9.631 | 3,673,440 | -0.12(-1.27%) |
Dec 04, 2003 | 9.631 | 9.758 | 9.631 | 9.756 | 4,822,618 | +0.11(+1.12%) |
Dec 03, 2003 | 9.682 | 9.705 | 9.605 | 9.648 | 4,299,103 | -0.06(-0.63%) |
Dec 02, 2003 | 9.745 | 9.772 | 9.662 | 9.709 | 3,387,127 | -0.04(-0.38%) |