Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.82 | 11.27 | 10.82 | 11.17 | 4,287,151 | -0.03(-0.23%) |
Feb 26, 2004 | 11.07 | 11.21 | 11.04 | 11.20 | 5,120,401 | +0.06(+0.53%) |
Feb 25, 2004 | 10.86 | 11.15 | 10.80 | 11.14 | 4,369,975 | +0.31(+2.86%) |
Feb 24, 2004 | 10.95 | 10.98 | 10.75 | 10.83 | 2,602,750 | -0.12(-1.08%) |
Feb 23, 2004 | 11.02 | 11.02 | 10.92 | 10.95 | 5,139,059 | +0.05(+0.48%) |
Feb 20, 2004 | 11.15 | 11.15 | 10.80 | 10.90 | 3,490,458 | -0.24(-2.19%) |
Feb 19, 2004 | 11.19 | 11.21 | 11.13 | 11.14 | 3,799,760 | -0.05(-0.41%) |
Feb 18, 2004 | 11.17 | 11.20 | 11.07 | 11.19 | 2,191,207 | -0.01(-0.12%) |
Feb 17, 2004 | 11.27 | 11.27 | 11.10 | 11.20 | 1,989,303 | +0.05(+0.41%) |
Feb 13, 2004 | 11.24 | 11.27 | 11.05 | 11.15 | 2,358,069 | -0.09(-0.82%) |
Feb 12, 2004 | 11.21 | 11.25 | 11.14 | 11.25 | 3,361,064 | -0.01(-0.12%) |
Feb 11, 2004 | 11.26 | 11.34 | 11.17 | 11.26 | 5,072,769 | -0.07(-0.64%) |
Feb 10, 2004 | 11.04 | 11.41 | 11.01 | 11.33 | 3,194,202 | +0.30(+2.75%) |
Feb 09, 2004 | 11.09 | 11.15 | 11.01 | 11.03 | 1,814,856 | -0.08(-0.71%) |
Feb 06, 2004 | 10.84 | 11.15 | 10.84 | 11.11 | 4,521,516 | +0.29(+2.68%) |
Feb 05, 2004 | 10.79 | 10.92 | 10.73 | 10.82 | 2,951,796 | +0.00(+0.00%) |
Feb 04, 2004 | 10.98 | 10.99 | 10.80 | 10.82 | 6,521,287 | -0.20(-1.80%) |
Feb 03, 2004 | 10.94 | 11.11 | 10.91 | 11.02 | 5,377,976 | +0.04(+0.36%) |
Feb 02, 2004 | 10.94 | 11.09 | 10.85 | 10.98 | 4,563,990 | +0.07(+0.66%) |
Jan 30, 2004 | 10.94 | 11.00 | 10.88 | 10.90 | 4,427,922 | -0.07(-0.66%) |
Jan 29, 2004 | 11.04 | 11.06 | 10.86 | 10.98 | 4,600,397 | +0.05(+0.48%) |
Jan 28, 2004 | 11.01 | 11.12 | 10.88 | 10.92 | 5,564,255 | -0.09(-0.78%) |
Jan 27, 2004 | 10.99 | 11.07 | 10.94 | 11.01 | 5,156,049 | +0.00(+0.00%) |
Jan 26, 2004 | 11.10 | 11.11 | 10.90 | 11.01 | 2,985,168 | -0.09(-0.83%) |
Jan 23, 2004 | 11.11 | 11.14 | 11.00 | 11.10 | 3,960,707 | +0.02(+0.18%) |
Jan 22, 2004 | 11.07 | 11.21 | 11.01 | 11.08 | 4,071,443 | +0.07(+0.60%) |
Jan 21, 2004 | 11.00 | 11.07 | 10.85 | 11.02 | 2,718,037 | +0.02(+0.18%) |
Jan 20, 2004 | 11.19 | 11.19 | 10.80 | 11.00 | 3,753,949 | -0.20(-1.77%) |
Jan 16, 2004 | 11.09 | 11.25 | 11.04 | 11.19 | 3,836,015 | +0.13(+1.19%) |
Jan 15, 2004 | 10.91 | 11.15 | 10.75 | 11.06 | 4,720,689 | +0.15(+1.39%) |
Jan 14, 2004 | 10.69 | 10.99 | 10.69 | 10.91 | 4,658,647 | +0.18(+1.66%) |
Jan 13, 2004 | 10.84 | 11.06 | 10.71 | 10.73 | 8,714,314 | -0.14(-1.27%) |
Jan 12, 2004 | 10.86 | 10.91 | 10.75 | 10.87 | 4,937,611 | +0.05(+0.49%) |
Jan 09, 2004 | 10.94 | 11.21 | 10.80 | 10.82 | 6,129,312 | -0.16(-1.44%) |
Jan 08, 2004 | 10.92 | 11.09 | 10.92 | 10.98 | 6,072,427 | +0.05(+0.48%) |
Jan 07, 2004 | 10.98 | 10.98 | 10.80 | 10.92 | 9,871,429 | +0.20(+1.91%) |
Jan 06, 2004 | 10.35 | 10.83 | 10.24 | 10.72 | 15,824,474 | +0.34(+3.24%) |
Jan 05, 2004 | 10.30 | 10.46 | 10.28 | 10.38 | 5,591,863 | +0.15(+1.48%) |
Jan 02, 2004 | 10.32 | 10.40 | 10.15 | 10.23 | 2,919,789 | -0.05(-0.51%) |
Dec 31, 2003 | 10.22 | 10.30 | 10.17 | 10.28 | 3,385,790 | +0.06(+0.58%) |
Dec 30, 2003 | 10.09 | 10.24 | 10.09 | 10.22 | 2,909,170 | +0.05(+0.52%) |
Dec 29, 2003 | 9.935 | 10.30 | 9.908 | 10.17 | 5,127,379 | +0.32(+3.28%) |
Dec 26, 2003 | 9.882 | 9.954 | 9.776 | 9.849 | 807,159 | -0.03(-0.33%) |
Dec 24, 2003 | 10.02 | 10.02 | 9.836 | 9.882 | 1,680,456 | -0.16(-1.64%) |
Dec 23, 2003 | 10.09 | 10.11 | 9.974 | 10.05 | 2,869,275 | -0.07(-0.72%) |
Dec 22, 2003 | 10.19 | 10.20 | 9.987 | 10.12 | 3,608,931 | -0.07(-0.65%) |
Dec 19, 2003 | 10.02 | 10.21 | 9.895 | 10.19 | 10,683,898 | +0.26(+2.66%) |
Dec 18, 2003 | 9.730 | 9.882 | 9.598 | 9.921 | 11,399,889 | +0.28(+2.94%) |
Dec 17, 2003 | 9.078 | 9.710 | 9.058 | 9.638 | 37,086,540 | +0.56(+6.17%) |
Dec 16, 2003 | 9.104 | 9.157 | 8.933 | 9.078 | 8,344,335 | -0.08(-0.86%) |
Dec 15, 2003 | 9.447 | 9.447 | 9.111 | 9.157 | 6,677,682 | -0.28(-3.00%) |
Dec 12, 2003 | 9.394 | 9.460 | 9.341 | 9.440 | 3,681,288 | +0.09(+0.99%) |
Dec 11, 2003 | 9.064 | 9.414 | 9.064 | 9.348 | 3,046,756 | +0.24(+2.60%) |
Dec 10, 2003 | 9.229 | 9.308 | 9.031 | 9.111 | 4,390,150 | -0.13(-1.43%) |
Dec 09, 2003 | 9.328 | 9.625 | 9.229 | 9.242 | 14,419,644 | -0.12(-1.27%) |
Dec 08, 2003 | 9.519 | 9.546 | 9.335 | 9.361 | 4,000,602 | -0.20(-2.14%) |
Dec 05, 2003 | 9.394 | 9.598 | 9.368 | 9.565 | 3,312,522 | +0.13(+1.33%) |
Dec 04, 2003 | 9.493 | 9.539 | 9.387 | 9.440 | 3,004,889 | -0.05(-0.56%) |
Dec 03, 2003 | 9.625 | 9.730 | 9.486 | 9.493 | 1,703,362 | -0.07(-0.69%) |
Dec 02, 2003 | 10.05 | 10.05 | 9.526 | 9.559 | 6,784,474 | +0.09(+0.90%) |