Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.42 | 10.57 | 10.37 | 10.57 | 9,885 | +0.15(+1.48%) |
Feb 26, 2004 | 10.38 | 10.44 | 10.38 | 10.42 | 5,983 | +0.07(+0.67%) |
Feb 25, 2004 | 10.38 | 10.38 | 10.30 | 10.35 | 7,413 | -0.07(-0.66%) |
Feb 24, 2004 | 10.46 | 10.46 | 10.38 | 10.42 | 33,167 | +0.03(+0.30%) |
Feb 23, 2004 | 10.26 | 10.39 | 10.25 | 10.39 | 11,316 | +0.13(+1.27%) |
Feb 20, 2004 | 10.26 | 10.34 | 10.25 | 10.26 | 38,370 | -0.02(-0.15%) |
Feb 19, 2004 | 10.15 | 10.27 | 10.12 | 10.27 | 19,510 | +0.16(+1.60%) |
Feb 18, 2004 | 10.19 | 10.34 | 10.03 | 10.11 | 41,492 | -0.16(-1.57%) |
Feb 17, 2004 | 10.38 | 10.38 | 10.23 | 10.27 | 7,153 | -0.18(-1.76%) |
Feb 13, 2004 | 10.26 | 10.47 | 10.26 | 10.46 | 11,055 | +0.19(+1.87%) |
Feb 12, 2004 | 10.31 | 10.31 | 10.03 | 10.26 | 16,388 | -0.12(-1.18%) |
Feb 11, 2004 | 10.25 | 10.43 | 10.25 | 10.39 | 8,584 | +0.14(+1.35%) |
Feb 10, 2004 | 10.11 | 10.30 | 10.11 | 10.25 | 10,145 | -0.02(-0.15%) |
Feb 09, 2004 | 10.16 | 10.26 | 10.16 | 10.26 | 2,991 | +0.14(+1.37%) |
Feb 06, 2004 | 10.03 | 10.15 | 10.01 | 10.13 | 5,072 | +0.12(+1.23%) |
Feb 05, 2004 | 10.11 | 10.11 | 9.864 | 10.00 | 60,222 | -0.18(-1.81%) |
Feb 04, 2004 | 10.19 | 10.26 | 10.19 | 10.19 | 20,030 | -0.07(-0.67%) |
Feb 03, 2004 | 10.34 | 10.38 | 10.16 | 10.26 | 7,544 | -0.12(-1.19%) |
Feb 02, 2004 | 10.42 | 10.42 | 10.30 | 10.38 | 38,240 | -0.08(-0.74%) |
Jan 30, 2004 | 10.42 | 10.46 | 10.36 | 10.46 | 12,746 | -0.02(-0.15%) |
Jan 29, 2004 | 10.58 | 10.58 | 10.46 | 10.47 | 37,980 | -0.11(-1.02%) |
Jan 28, 2004 | 10.61 | 10.68 | 10.57 | 10.58 | 6,503 | -0.07(-0.65%) |
Jan 27, 2004 | 10.65 | 10.65 | 10.61 | 10.65 | 3,511 | -0.05(-0.43%) |
Jan 26, 2004 | 10.61 | 10.73 | 10.53 | 10.69 | 7,934 | +0.02(+0.22%) |
Jan 23, 2004 | 10.59 | 10.68 | 10.53 | 10.67 | 6,243 | +0.08(+0.72%) |
Jan 22, 2004 | 10.49 | 10.63 | 10.49 | 10.59 | 29,135 | +0.11(+1.03%) |
Jan 21, 2004 | 10.46 | 10.52 | 10.46 | 10.49 | 11,836 | -0.05(-0.44%) |
Jan 20, 2004 | 10.61 | 10.61 | 10.49 | 10.53 | 11,055 | +0.00(+0.00%) |
Jan 16, 2004 | 10.49 | 10.61 | 10.49 | 10.53 | 7,544 | +0.08(+0.74%) |
Jan 15, 2004 | 10.57 | 10.57 | 10.38 | 10.46 | 27,054 | -0.07(-0.66%) |
Jan 14, 2004 | 10.46 | 10.54 | 10.41 | 10.53 | 11,966 | +0.11(+1.03%) |
Jan 13, 2004 | 10.33 | 10.49 | 10.33 | 10.42 | 17,559 | -0.05(-0.51%) |
Jan 12, 2004 | 10.49 | 10.63 | 10.44 | 10.47 | 13,527 | -0.06(-0.58%) |
Jan 09, 2004 | 10.46 | 10.53 | 10.46 | 10.53 | 13,006 | +0.12(+1.11%) |
Jan 08, 2004 | 10.19 | 10.42 | 10.19 | 10.42 | 47,865 | +0.33(+3.28%) |
Jan 07, 2004 | 10.11 | 10.13 | 10.09 | 10.09 | 8,714 | -0.06(-0.61%) |
Jan 06, 2004 | 10.03 | 10.15 | 9.987 | 10.15 | 19,510 | +0.12(+1.15%) |
Jan 05, 2004 | 10.32 | 10.33 | 10.01 | 10.03 | 13,657 | -0.33(-3.19%) |
Jan 02, 2004 | 10.53 | 10.55 | 10.30 | 10.36 | 14,827 | -0.15(-1.39%) |
Dec 31, 2003 | 10.49 | 10.86 | 10.46 | 10.51 | 28,875 | -0.02(-0.22%) |
Dec 30, 2003 | 10.69 | 10.73 | 10.42 | 10.53 | 25,103 | -0.08(-0.80%) |
Dec 29, 2003 | 10.44 | 10.66 | 10.49 | 10.62 | 11,446 | +0.18(+1.69%) |
Dec 26, 2003 | 10.36 | 10.44 | 10.35 | 10.44 | 1,040 | +0.08(+0.74%) |
Dec 24, 2003 | 10.30 | 10.36 | 10.26 | 10.36 | 3,511 | -0.01(-0.07%) |
Dec 23, 2003 | 10.13 | 10.37 | 10.13 | 10.37 | 9,625 | +0.23(+2.27%) |
Dec 22, 2003 | 10.26 | 10.36 | 10.24 | 10.14 | 20,681 | -0.05(-0.45%) |
Dec 19, 2003 | 9.995 | 10.26 | 9.941 | 10.19 | 19,250 | +0.04(+0.38%) |
Dec 18, 2003 | 9.733 | 10.04 | 9.733 | 10.15 | 28,225 | +0.54(+5.60%) |
Dec 17, 2003 | 9.057 | 9.679 | 9.057 | 9.610 | 57,880 | +0.54(+5.93%) |
Dec 16, 2003 | 9.034 | 9.118 | 8.980 | 9.072 | 37,459 | +0.12(+1.29%) |
Dec 15, 2003 | 9.034 | 9.034 | 8.918 | 8.957 | 19,250 | +0.00(+0.00%) |
Dec 12, 2003 | 8.688 | 8.957 | 8.688 | 8.957 | 34,988 | +0.27(+3.10%) |
Dec 11, 2003 | 8.665 | 8.703 | 8.649 | 8.688 | 14,177 | +0.02(+0.27%) |
Dec 10, 2003 | 8.726 | 8.765 | 8.611 | 8.665 | 48,255 | +0.06(+0.71%) |
Dec 09, 2003 | 8.273 | 8.603 | 8.226 | 8.603 | 267,032 | +0.36(+4.38%) |
Dec 08, 2003 | 8.265 | 8.288 | 8.226 | 8.242 | 42,792 | -0.08(-1.02%) |
Dec 05, 2003 | 8.419 | 8.419 | 8.349 | 8.326 | 7,674 | -0.05(-0.64%) |
Dec 04, 2003 | 8.303 | 8.380 | 8.265 | 8.380 | 5,723 | +0.12(+1.40%) |
Dec 03, 2003 | 8.303 | 8.334 | 8.265 | 8.265 | 5,592 | -0.08(-0.92%) |
Dec 02, 2003 | 8.280 | 8.365 | 8.280 | 8.342 | 19,900 | +0.08(+0.93%) |