Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.97 | 11.03 | 10.86 | 10.94 | 722,547 | +0.14(+1.32%) |
Feb 26, 2004 | 10.69 | 10.80 | 10.60 | 10.80 | 319,860 | +0.27(+2.59%) |
Feb 25, 2004 | 10.53 | 10.62 | 10.46 | 10.53 | 676,300 | -0.16(-1.51%) |
Feb 24, 2004 | 10.77 | 10.77 | 10.64 | 10.69 | 539,009 | -0.03(-0.29%) |
Feb 23, 2004 | 10.93 | 10.93 | 10.71 | 10.72 | 471,492 | -0.15(-1.37%) |
Feb 20, 2004 | 10.92 | 10.98 | 10.77 | 10.87 | 1,036,284 | +0.15(+1.39%) |
Feb 19, 2004 | 10.89 | 10.92 | 10.71 | 10.72 | 559,474 | +0.02(+0.23%) |
Feb 18, 2004 | 10.86 | 10.86 | 10.67 | 10.69 | 543,521 | -0.17(-1.60%) |
Feb 17, 2004 | 10.67 | 10.92 | 10.67 | 10.87 | 965,706 | +0.36(+3.43%) |
Feb 13, 2004 | 10.58 | 10.67 | 10.47 | 10.51 | 518,706 | +0.05(+0.48%) |
Feb 12, 2004 | 10.46 | 10.48 | 10.36 | 10.46 | 428,307 | -0.04(-0.41%) |
Feb 11, 2004 | 10.38 | 10.54 | 10.32 | 10.50 | 618,451 | +0.19(+1.87%) |
Feb 10, 2004 | 10.30 | 10.46 | 10.27 | 10.31 | 433,141 | -0.11(-1.01%) |
Feb 09, 2004 | 10.51 | 10.58 | 10.41 | 10.41 | 749,618 | +0.06(+0.54%) |
Feb 06, 2004 | 10.20 | 10.43 | 10.13 | 10.36 | 863,705 | +0.56(+5.70%) |
Feb 05, 2004 | 9.824 | 9.898 | 9.787 | 9.799 | 1,195,973 | +0.01(+0.13%) |
Feb 04, 2004 | 9.929 | 10.05 | 9.787 | 9.787 | 891,420 | -0.27(-2.65%) |
Feb 03, 2004 | 10.09 | 10.16 | 10.02 | 10.05 | 585,418 | +0.03(+0.31%) |
Feb 02, 2004 | 9.886 | 10.23 | 9.836 | 10.02 | 846,785 | -0.08(-0.80%) |
Jan 30, 2004 | 10.21 | 10.27 | 10.03 | 10.10 | 623,930 | -0.29(-2.75%) |
Jan 29, 2004 | 10.36 | 10.46 | 10.21 | 10.39 | 1,520,346 | +0.01(+0.12%) |
Jan 28, 2004 | 10.77 | 10.79 | 10.37 | 10.38 | 1,833,439 | -0.60(-5.48%) |
Jan 27, 2004 | 11.05 | 11.14 | 10.92 | 10.98 | 1,077,214 | +0.08(+0.74%) |
Jan 26, 2004 | 10.92 | 10.95 | 10.79 | 10.90 | 1,064,323 | -0.25(-2.23%) |
Jan 23, 2004 | 11.31 | 11.33 | 11.00 | 11.15 | 1,038,057 | -0.07(-0.61%) |
Jan 22, 2004 | 11.28 | 11.29 | 11.15 | 11.21 | 816,652 | +0.05(+0.44%) |
Jan 21, 2004 | 11.18 | 11.28 | 11.05 | 11.16 | 851,458 | +0.11(+1.01%) |
Jan 20, 2004 | 10.95 | 11.21 | 10.86 | 11.05 | 1,600,110 | +0.50(+4.76%) |
Jan 16, 2004 | 10.58 | 10.64 | 10.43 | 10.55 | 912,207 | -0.01(-0.06%) |
Jan 15, 2004 | 10.61 | 10.67 | 10.52 | 10.56 | 955,393 | -0.10(-0.93%) |
Jan 14, 2004 | 10.57 | 10.67 | 10.53 | 10.66 | 1,227,234 | -0.09(-0.87%) |
Jan 13, 2004 | 10.84 | 10.98 | 10.67 | 10.75 | 915,108 | -0.05(-0.46%) |
Jan 12, 2004 | 10.74 | 10.80 | 10.57 | 10.80 | 1,102,996 | +0.02(+0.17%) |
Jan 09, 2004 | 10.86 | 10.89 | 10.77 | 10.78 | 1,464,431 | -0.20(-1.81%) |
Jan 08, 2004 | 10.83 | 11.02 | 10.72 | 10.98 | 2,490,886 | +0.60(+5.74%) |
Jan 07, 2004 | 10.19 | 10.39 | 10.24 | 10.38 | 1,075,925 | +0.18(+1.76%) |
Jan 06, 2004 | 10.17 | 10.21 | 10.09 | 10.20 | 999,706 | +0.02(+0.24%) |
Jan 05, 2004 | 10.16 | 10.20 | 10.10 | 10.18 | 2,663,144 | +0.15(+1.48%) |
Jan 02, 2004 | 9.880 | 10.18 | 9.836 | 10.03 | 1,773,818 | +0.39(+4.06%) |
Dec 31, 2003 | 9.619 | 9.669 | 9.613 | 9.638 | 415,577 | +0.06(+0.65%) |
Dec 30, 2003 | 9.545 | 9.762 | 9.520 | 9.576 | 620,062 | +0.07(+0.78%) |
Dec 29, 2003 | 9.514 | 9.551 | 9.321 | 9.501 | 995,516 | -0.01(-0.13%) |
Dec 26, 2003 | 9.482 | 9.588 | 9.439 | 9.514 | 192,399 | -0.04(-0.45%) |
Dec 24, 2003 | 9.495 | 9.582 | 9.489 | 9.557 | 350,316 | +0.04(+0.39%) |
Dec 23, 2003 | 9.458 | 9.607 | 9.439 | 9.520 | 734,310 | -0.12(-1.29%) |
Dec 22, 2003 | 9.464 | 9.650 | 9.433 | 9.644 | 847,752 | +0.29(+3.05%) |
Dec 19, 2003 | 9.433 | 9.495 | 9.340 | 9.358 | 683,551 | +0.02(+0.20%) |
Dec 18, 2003 | 9.309 | 9.396 | 9.290 | 9.340 | 553,190 | +0.12(+1.28%) |
Dec 17, 2003 | 9.185 | 9.240 | 9.104 | 9.222 | 352,411 | -0.10(-1.07%) |
Dec 16, 2003 | 9.228 | 9.340 | 9.191 | 9.321 | 566,403 | +0.07(+0.74%) |
Dec 15, 2003 | 9.464 | 9.464 | 9.228 | 9.253 | 1,240,931 | -0.21(-2.23%) |
Dec 12, 2003 | 9.433 | 9.489 | 9.315 | 9.464 | 889,003 | +0.03(+0.33%) |
Dec 11, 2003 | 9.278 | 9.433 | 9.191 | 9.433 | 973,924 | +0.33(+3.61%) |
Dec 10, 2003 | 9.073 | 9.191 | 9.036 | 9.104 | 495,019 | +0.03(+0.34%) |
Dec 09, 2003 | 9.234 | 9.247 | 9.023 | 9.073 | 364,496 | +0.02(+0.27%) |
Dec 08, 2003 | 8.936 | 9.110 | 8.936 | 9.048 | 629,570 | +0.07(+0.76%) |
Dec 05, 2003 | 8.998 | 9.110 | 8.967 | 8.980 | 258,466 | -0.07(-0.75%) |
Dec 04, 2003 | 8.986 | 9.048 | 8.899 | 9.048 | 637,627 | +0.11(+1.18%) |
Dec 03, 2003 | 9.104 | 9.147 | 8.949 | 8.943 | 761,542 | -0.13(-1.44%) |
Dec 02, 2003 | 9.265 | 9.265 | 9.085 | 9.073 | 673,399 | -0.27(-2.86%) |