Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.83 | 11.27 | 10.83 | 11.18 | 4,284,715 | -0.03(-0.24%) |
Feb 26, 2004 | 11.08 | 11.21 | 11.04 | 11.21 | 5,117,491 | +0.06(+0.53%) |
Feb 25, 2004 | 10.87 | 11.15 | 10.80 | 11.15 | 4,367,492 | +0.31(+2.86%) |
Feb 24, 2004 | 10.96 | 10.98 | 10.75 | 10.84 | 2,601,271 | -0.12(-1.08%) |
Feb 23, 2004 | 11.03 | 11.03 | 10.92 | 10.96 | 5,136,139 | +0.05(+0.48%) |
Feb 20, 2004 | 11.16 | 11.16 | 10.81 | 10.90 | 3,488,475 | -0.24(-2.19%) |
Feb 19, 2004 | 11.20 | 11.22 | 11.14 | 11.15 | 3,797,601 | -0.05(-0.41%) |
Feb 18, 2004 | 11.18 | 11.21 | 11.08 | 11.19 | 2,189,962 | -0.01(-0.12%) |
Feb 17, 2004 | 11.28 | 11.28 | 11.11 | 11.21 | 1,988,173 | +0.05(+0.41%) |
Feb 13, 2004 | 11.25 | 11.27 | 11.05 | 11.16 | 2,356,729 | -0.09(-0.82%) |
Feb 12, 2004 | 11.21 | 11.25 | 11.15 | 11.25 | 3,359,154 | -0.01(-0.12%) |
Feb 11, 2004 | 11.27 | 11.35 | 11.18 | 11.27 | 5,069,887 | -0.07(-0.64%) |
Feb 10, 2004 | 11.05 | 11.42 | 11.02 | 11.34 | 3,192,387 | +0.30(+2.75%) |
Feb 09, 2004 | 11.09 | 11.16 | 11.02 | 11.04 | 1,813,825 | -0.08(-0.71%) |
Feb 06, 2004 | 10.84 | 11.16 | 10.84 | 11.11 | 4,518,947 | +0.29(+2.68%) |
Feb 05, 2004 | 10.80 | 10.93 | 10.74 | 10.82 | 2,950,119 | +0.00(+0.00%) |
Feb 04, 2004 | 10.99 | 11.00 | 10.80 | 10.82 | 6,517,581 | -0.20(-1.80%) |
Feb 03, 2004 | 10.95 | 11.12 | 10.92 | 11.02 | 5,374,920 | +0.04(+0.36%) |
Feb 02, 2004 | 10.94 | 11.09 | 10.86 | 10.98 | 4,561,397 | +0.07(+0.66%) |
Jan 30, 2004 | 10.95 | 11.00 | 10.89 | 10.91 | 4,425,406 | -0.07(-0.66%) |
Jan 29, 2004 | 11.05 | 11.07 | 10.87 | 10.98 | 4,597,783 | +0.05(+0.48%) |
Jan 28, 2004 | 11.02 | 11.13 | 10.88 | 10.93 | 5,561,093 | -0.09(-0.78%) |
Jan 27, 2004 | 11.00 | 11.07 | 10.95 | 11.02 | 5,153,119 | +0.00(+0.00%) |
Jan 26, 2004 | 11.11 | 11.11 | 10.91 | 11.02 | 2,983,472 | -0.09(-0.83%) |
Jan 23, 2004 | 11.11 | 11.15 | 11.00 | 11.11 | 3,958,456 | +0.02(+0.18%) |
Jan 22, 2004 | 11.08 | 11.21 | 11.02 | 11.09 | 4,069,129 | +0.07(+0.60%) |
Jan 21, 2004 | 11.00 | 11.08 | 10.86 | 11.02 | 2,716,492 | +0.02(+0.18%) |
Jan 20, 2004 | 11.19 | 11.19 | 10.81 | 11.00 | 3,751,816 | -0.20(-1.77%) |
Jan 16, 2004 | 11.09 | 11.26 | 11.05 | 11.20 | 3,833,835 | +0.13(+1.19%) |
Jan 15, 2004 | 10.92 | 11.15 | 10.75 | 11.07 | 4,718,007 | +0.15(+1.39%) |
Jan 14, 2004 | 10.70 | 11.00 | 10.70 | 10.92 | 4,656,000 | +0.18(+1.66%) |
Jan 13, 2004 | 10.85 | 11.07 | 10.72 | 10.74 | 8,709,363 | -0.14(-1.27%) |
Jan 12, 2004 | 10.86 | 10.92 | 10.76 | 10.88 | 4,934,805 | +0.05(+0.49%) |
Jan 09, 2004 | 10.94 | 11.22 | 10.80 | 10.82 | 6,125,829 | -0.16(-1.44%) |
Jan 08, 2004 | 10.93 | 11.10 | 10.93 | 10.98 | 6,068,976 | +0.05(+0.48%) |
Jan 07, 2004 | 10.98 | 10.98 | 10.80 | 10.93 | 9,865,820 | +0.20(+1.91%) |
Jan 06, 2004 | 10.36 | 10.84 | 10.25 | 10.73 | 15,815,482 | +0.34(+3.24%) |
Jan 05, 2004 | 10.30 | 10.46 | 10.29 | 10.39 | 5,588,686 | +0.15(+1.48%) |
Jan 02, 2004 | 10.33 | 10.40 | 10.16 | 10.24 | 2,918,130 | -0.05(-0.51%) |
Dec 31, 2003 | 10.23 | 10.31 | 10.18 | 10.29 | 3,383,866 | +0.06(+0.58%) |
Dec 30, 2003 | 10.09 | 10.25 | 10.09 | 10.23 | 2,907,517 | +0.05(+0.52%) |
Dec 29, 2003 | 9.940 | 10.30 | 9.914 | 10.18 | 5,124,465 | +0.32(+3.28%) |
Dec 26, 2003 | 9.887 | 9.960 | 9.782 | 9.854 | 806,700 | -0.03(-0.33%) |
Dec 24, 2003 | 10.03 | 10.03 | 9.841 | 9.887 | 1,679,501 | -0.16(-1.64%) |
Dec 23, 2003 | 10.09 | 10.12 | 9.980 | 10.05 | 2,867,645 | -0.07(-0.72%) |
Dec 22, 2003 | 10.19 | 10.21 | 9.993 | 10.12 | 3,606,880 | -0.07(-0.65%) |
Dec 19, 2003 | 10.03 | 10.22 | 9.901 | 10.19 | 10,677,827 | +0.26(+2.66%) |
Dec 18, 2003 | 9.736 | 9.887 | 9.604 | 9.927 | 11,393,412 | +0.28(+2.94%) |
Dec 17, 2003 | 9.083 | 9.716 | 9.063 | 9.643 | 37,065,468 | +0.56(+6.17%) |
Dec 16, 2003 | 9.109 | 9.162 | 8.938 | 9.083 | 8,339,593 | -0.08(-0.86%) |
Dec 15, 2003 | 9.452 | 9.452 | 9.116 | 9.162 | 6,673,888 | -0.28(-3.00%) |
Dec 12, 2003 | 9.399 | 9.465 | 9.347 | 9.445 | 3,679,196 | +0.09(+0.99%) |
Dec 11, 2003 | 9.070 | 9.419 | 9.070 | 9.353 | 3,045,025 | +0.24(+2.60%) |
Dec 10, 2003 | 9.234 | 9.314 | 9.037 | 9.116 | 4,387,656 | -0.13(-1.43%) |
Dec 09, 2003 | 9.333 | 9.630 | 9.234 | 9.248 | 14,411,451 | -0.12(-1.27%) |
Dec 08, 2003 | 9.525 | 9.551 | 9.340 | 9.366 | 3,998,329 | -0.20(-2.14%) |
Dec 05, 2003 | 9.399 | 9.604 | 9.373 | 9.571 | 3,310,640 | +0.13(+1.33%) |
Dec 04, 2003 | 9.498 | 9.544 | 9.393 | 9.445 | 3,003,181 | -0.05(-0.56%) |
Dec 03, 2003 | 9.630 | 9.736 | 9.492 | 9.498 | 1,702,394 | -0.07(-0.69%) |
Dec 02, 2003 | 10.06 | 10.06 | 9.531 | 9.564 | 6,780,619 | +0.09(+0.90%) |