Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.025 | 8.131 | 7.806 | 7.876 | 2,821,297 | -0.15(-1.86%) |
Feb 26, 2004 | 7.981 | 8.148 | 7.850 | 8.025 | 3,513,823 | +0.04(+0.44%) |
Feb 25, 2004 | 7.876 | 8.069 | 7.780 | 7.990 | 4,910,163 | +0.23(+2.94%) |
Feb 24, 2004 | 7.990 | 7.999 | 7.622 | 7.762 | 10,011,416 | -0.25(-3.07%) |
Feb 23, 2004 | 8.332 | 8.490 | 7.999 | 8.008 | 4,622,162 | -0.24(-2.87%) |
Feb 20, 2004 | 8.455 | 8.525 | 8.166 | 8.245 | 3,866,927 | -0.18(-2.08%) |
Feb 19, 2004 | 8.595 | 8.718 | 8.411 | 8.420 | 3,334,592 | -0.12(-1.44%) |
Feb 18, 2004 | 8.780 | 8.815 | 8.525 | 8.543 | 5,241,263 | -0.38(-4.23%) |
Feb 17, 2004 | 8.604 | 8.937 | 8.464 | 8.920 | 5,752,847 | +0.33(+3.88%) |
Feb 13, 2004 | 9.025 | 9.025 | 8.560 | 8.587 | 3,674,926 | -0.23(-2.59%) |
Feb 12, 2004 | 8.560 | 8.929 | 8.552 | 8.815 | 8,384,082 | +0.23(+2.66%) |
Feb 11, 2004 | 8.534 | 8.622 | 8.438 | 8.587 | 5,950,435 | +0.14(+1.66%) |
Feb 10, 2004 | 8.499 | 8.639 | 8.446 | 8.446 | 4,905,033 | -0.16(-1.83%) |
Feb 09, 2004 | 8.692 | 8.718 | 8.534 | 8.604 | 4,976,292 | -0.02(-0.20%) |
Feb 06, 2004 | 8.481 | 8.622 | 8.411 | 8.622 | 7,079,866 | +0.15(+1.76%) |
Feb 05, 2004 | 8.516 | 8.727 | 8.367 | 8.473 | 11,384,155 | -0.04(-0.41%) |
Feb 04, 2004 | 8.552 | 8.850 | 8.464 | 8.508 | 8,993,264 | -0.13(-1.52%) |
Feb 03, 2004 | 8.587 | 8.727 | 8.394 | 8.639 | 17,657,822 | -0.53(-5.74%) |
Feb 02, 2004 | 9.192 | 9.358 | 9.122 | 9.165 | 4,613,269 | -0.04(-0.48%) |
Jan 30, 2004 | 9.437 | 9.648 | 9.025 | 9.209 | 10,139,569 | -0.93(-9.17%) |
Jan 29, 2004 | 10.31 | 10.45 | 9.920 | 10.14 | 3,626,470 | +0.02(+0.17%) |
Jan 28, 2004 | 10.62 | 10.67 | 10.09 | 10.12 | 3,881,635 | -0.61(-5.72%) |
Jan 27, 2004 | 10.70 | 10.91 | 10.60 | 10.74 | 3,801,939 | +0.23(+2.17%) |
Jan 26, 2004 | 10.79 | 10.79 | 10.35 | 10.51 | 3,410,982 | -0.28(-2.60%) |
Jan 23, 2004 | 10.76 | 10.81 | 10.52 | 10.79 | 4,480,327 | -0.03(-0.24%) |
Jan 22, 2004 | 10.57 | 11.18 | 10.42 | 10.81 | 9,273,170 | +0.68(+6.75%) |
Jan 21, 2004 | 9.850 | 10.18 | 9.657 | 10.13 | 5,228,037 | +0.39(+4.05%) |
Jan 20, 2004 | 10.24 | 10.31 | 9.727 | 9.736 | 5,246,393 | -0.48(-4.72%) |
Jan 16, 2004 | 10.28 | 10.28 | 10.06 | 10.22 | 3,321,366 | +0.15(+1.48%) |
Jan 15, 2004 | 10.48 | 10.48 | 9.797 | 10.07 | 11,542,066 | -0.59(-5.51%) |
Jan 14, 2004 | 10.58 | 11.27 | 10.28 | 10.66 | 6,306,389 | +0.01(+0.08%) |
Jan 13, 2004 | 10.95 | 11.03 | 10.57 | 10.65 | 4,138,853 | -0.32(-2.96%) |
Jan 12, 2004 | 10.95 | 11.18 | 10.83 | 10.97 | 2,029,350 | +0.02(+0.16%) |
Jan 09, 2004 | 11.01 | 11.27 | 10.88 | 10.95 | 2,878,191 | -0.18(-1.65%) |
Jan 08, 2004 | 11.39 | 11.40 | 10.93 | 11.14 | 2,474,464 | -0.29(-2.53%) |
Jan 07, 2004 | 11.31 | 11.57 | 11.19 | 11.43 | 5,381,501 | +0.29(+2.60%) |
Jan 06, 2004 | 10.44 | 11.16 | 10.31 | 11.14 | 4,274,417 | +0.72(+6.90%) |
Jan 05, 2004 | 10.58 | 10.67 | 10.31 | 10.42 | 2,198,320 | -0.10(-0.92%) |
Jan 02, 2004 | 10.48 | 10.70 | 10.38 | 10.52 | 2,335,708 | +0.16(+1.52%) |
Dec 31, 2003 | 10.40 | 10.48 | 10.24 | 10.36 | 1,838,945 | -0.04(-0.42%) |
Dec 30, 2003 | 10.45 | 10.47 | 10.31 | 10.40 | 1,336,938 | +0.04(+0.34%) |
Dec 29, 2003 | 10.17 | 10.51 | 10.25 | 10.37 | 1,707,714 | +0.19(+1.90%) |
Dec 26, 2003 | 10.22 | 10.38 | 10.17 | 10.17 | 809,277 | -0.03(-0.26%) |
Dec 24, 2003 | 10.32 | 10.42 | 10.20 | 10.20 | 1,299,313 | -0.26(-2.51%) |
Dec 23, 2003 | 10.17 | 10.46 | 10.17 | 10.46 | 3,202,335 | +0.46(+4.65%) |
Dec 22, 2003 | 9.920 | 10.02 | 9.700 | 9.999 | 3,864,647 | +0.03(+0.26%) |
Dec 19, 2003 | 10.22 | 10.23 | 9.911 | 9.972 | 2,543,899 | -0.25(-2.40%) |
Dec 18, 2003 | 10.07 | 10.36 | 10.03 | 10.22 | 2,290,102 | +0.21(+2.10%) |
Dec 17, 2003 | 10.09 | 10.09 | 9.797 | 10.01 | 2,256,582 | -0.09(-0.87%) |
Dec 16, 2003 | 9.911 | 10.10 | 9.700 | 10.10 | 2,925,165 | +0.04(+0.44%) |
Dec 15, 2003 | 10.31 | 10.75 | 9.990 | 10.05 | 3,023,674 | -0.25(-2.47%) |
Dec 12, 2003 | 10.25 | 10.44 | 10.22 | 10.31 | 2,042,690 | +0.18(+1.73%) |
Dec 11, 2003 | 9.823 | 10.24 | 9.823 | 10.13 | 2,838,969 | +0.31(+3.13%) |
Dec 10, 2003 | 9.999 | 10.13 | 9.779 | 9.823 | 2,240,962 | -0.11(-1.06%) |
Dec 09, 2003 | 10.08 | 10.14 | 9.762 | 9.929 | 3,289,556 | -0.17(-1.65%) |
Dec 08, 2003 | 10.13 | 10.41 | 9.972 | 10.10 | 2,463,291 | -0.06(-0.60%) |
Dec 05, 2003 | 10.24 | 10.45 | 9.911 | 10.16 | 3,955,175 | -0.10(-0.94%) |
Dec 04, 2003 | 10.50 | 10.64 | 9.937 | 10.25 | 2,924,367 | -0.13(-1.27%) |
Dec 03, 2003 | 10.61 | 10.78 | 10.38 | 10.38 | 2,853,107 | -0.11(-1.09%) |
Dec 02, 2003 | 10.92 | 11.01 | 10.49 | 10.50 | 3,808,552 | -0.42(-3.86%) |