Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.38 | 10.50 | 10.36 | 10.42 | 630,468 | +0.08(+0.74%) |
Feb 26, 2004 | 10.39 | 10.43 | 10.31 | 10.35 | 816,562 | -0.04(-0.39%) |
Feb 25, 2004 | 10.44 | 10.44 | 10.32 | 10.39 | 633,281 | -0.06(-0.53%) |
Feb 24, 2004 | 10.42 | 10.47 | 10.35 | 10.44 | 858,750 | +0.03(+0.27%) |
Feb 23, 2004 | 10.30 | 10.47 | 10.26 | 10.41 | 623,906 | +0.13(+1.29%) |
Feb 20, 2004 | 10.33 | 10.37 | 10.28 | 10.28 | 589,687 | +0.02(+0.17%) |
Feb 19, 2004 | 10.21 | 10.35 | 10.21 | 10.27 | 609,843 | +0.00(+0.04%) |
Feb 18, 2004 | 10.18 | 10.31 | 10.15 | 10.26 | 965,625 | +0.09(+0.84%) |
Feb 17, 2004 | 10.06 | 10.18 | 10.06 | 10.18 | 694,218 | +0.16(+1.64%) |
Feb 13, 2004 | 10.04 | 10.07 | 9.929 | 10.01 | 397,968 | -0.03(-0.26%) |
Feb 12, 2004 | 10.11 | 10.13 | 10.04 | 10.04 | 370,312 | -0.09(-0.91%) |
Feb 11, 2004 | 10.04 | 10.13 | 9.963 | 10.13 | 628,593 | +0.05(+0.47%) |
Feb 10, 2004 | 10.06 | 10.12 | 10.03 | 10.08 | 517,031 | +0.02(+0.19%) |
Feb 09, 2004 | 10.19 | 10.20 | 10.05 | 10.06 | 455,625 | -0.15(-1.48%) |
Feb 06, 2004 | 10.10 | 10.22 | 10.09 | 10.21 | 743,437 | +0.12(+1.23%) |
Feb 05, 2004 | 9.982 | 10.15 | 9.937 | 10.09 | 705,000 | +0.12(+1.20%) |
Feb 04, 2004 | 9.995 | 10.04 | 9.939 | 9.971 | 717,656 | -0.01(-0.13%) |
Feb 03, 2004 | 10.02 | 10.07 | 9.971 | 9.984 | 885,937 | -0.04(-0.40%) |
Feb 02, 2004 | 9.971 | 10.08 | 9.958 | 10.02 | 760,781 | +0.06(+0.60%) |
Jan 30, 2004 | 10.15 | 10.15 | 9.941 | 9.965 | 807,656 | -0.21(-2.08%) |
Jan 29, 2004 | 10.10 | 10.18 | 10.06 | 10.18 | 645,000 | +0.10(+1.04%) |
Jan 28, 2004 | 10.19 | 10.20 | 10.03 | 10.07 | 631,406 | -0.08(-0.82%) |
Jan 27, 2004 | 10.20 | 10.22 | 10.14 | 10.15 | 534,375 | -0.04(-0.44%) |
Jan 26, 2004 | 10.18 | 10.22 | 10.10 | 10.20 | 443,437 | +0.03(+0.34%) |
Jan 23, 2004 | 10.09 | 10.21 | 10.07 | 10.17 | 673,125 | +0.10(+0.97%) |
Jan 22, 2004 | 10.07 | 10.11 | 9.995 | 10.07 | 636,093 | +0.02(+0.23%) |
Jan 21, 2004 | 10.06 | 10.09 | 10.01 | 10.04 | 707,343 | +5.02(+99.81%) |
Jan 20, 2004 | 5.011 | 5.035 | 5.005 | 5.027 | 871,875 | +0.01(+0.28%) |
Jan 16, 2004 | 5.024 | 5.037 | 4.997 | 5.013 | 648,750 | -0.00(-0.01%) |
Jan 15, 2004 | 5.017 | 5.021 | 4.986 | 5.013 | 1,007,812 | -0.00(-0.07%) |
Jan 14, 2004 | 4.990 | 5.026 | 4.982 | 5.017 | 901,875 | +0.03(+0.53%) |
Jan 13, 2004 | 4.996 | 5.016 | 4.963 | 4.990 | 1,099,687 | -0.01(-0.11%) |
Jan 12, 2004 | 4.961 | 5.011 | 4.961 | 4.996 | 1,446,562 | +0.02(+0.43%) |
Jan 09, 2004 | 4.981 | 4.990 | 4.949 | 4.974 | 856,875 | +0.01(+0.18%) |
Jan 08, 2004 | 4.974 | 4.989 | 4.929 | 4.965 | 1,036,875 | -0.01(-0.21%) |
Jan 07, 2004 | 4.968 | 4.986 | 4.953 | 4.976 | 714,375 | +0.00(+0.02%) |
Jan 06, 2004 | 4.997 | 4.998 | 4.956 | 4.975 | 767,812 | -0.02(-0.45%) |
Jan 05, 2004 | 4.971 | 5.010 | 4.965 | 4.997 | 1,215,000 | +0.03(+0.64%) |
Jan 02, 2004 | 4.987 | 5.000 | 4.946 | 4.965 | 811,875 | -0.02(-0.37%) |
Dec 31, 2003 | 4.987 | 4.987 | 4.943 | 4.984 | 893,437 | +0.00(+0.10%) |
Dec 30, 2003 | 4.981 | 4.992 | 4.964 | 4.979 | 677,812 | -0.00(-0.04%) |
Dec 29, 2003 | 4.974 | 4.994 | 4.925 | 4.981 | 1,073,437 | +0.01(+0.14%) |
Dec 26, 2003 | 4.965 | 4.981 | 4.962 | 4.974 | 253,125 | +0.02(+0.34%) |
Dec 24, 2003 | 4.966 | 4.966 | 4.922 | 4.957 | 492,187 | -0.01(-0.11%) |
Dec 23, 2003 | 4.972 | 4.979 | 4.923 | 4.963 | 760,312 | +0.00(+0.05%) |
Dec 22, 2003 | 4.925 | 4.961 | 4.925 | 4.960 | 802,500 | +0.03(+0.59%) |
Dec 19, 2003 | 4.971 | 4.987 | 4.887 | 4.931 | 1,479,375 | -0.02(-0.48%) |
Dec 18, 2003 | 4.952 | 4.974 | 4.917 | 4.955 | 1,109,062 | +0.01(+0.15%) |
Dec 17, 2003 | 4.985 | 4.989 | 4.922 | 4.947 | 1,035,937 | -0.04(-0.88%) |
Dec 16, 2003 | 5.025 | 5.025 | 4.982 | 4.991 | 932,812 | -0.03(-0.67%) |
Dec 15, 2003 | 5.031 | 5.062 | 5.005 | 5.025 | 960,000 | +0.04(+0.77%) |
Dec 12, 2003 | 4.944 | 4.980 | 4.931 | 4.986 | 2,570,625 | +0.05(+1.04%) |
Dec 11, 2003 | 4.910 | 4.947 | 4.910 | 4.935 | 969,375 | +0.04(+0.72%) |
Dec 10, 2003 | 4.909 | 4.943 | 4.889 | 4.900 | 1,025,625 | -0.03(-0.56%) |
Dec 09, 2003 | 4.931 | 4.945 | 4.914 | 4.927 | 719,062 | +0.01(+0.15%) |
Dec 08, 2003 | 4.929 | 4.933 | 4.913 | 4.920 | 1,209,375 | +0.01(+0.12%) |
Dec 05, 2003 | 4.907 | 4.927 | 4.907 | 4.914 | 724,687 | -0.01(-0.25%) |
Dec 04, 2003 | 4.938 | 4.943 | 4.910 | 4.926 | 998,437 | -0.02(-0.45%) |
Dec 03, 2003 | 4.926 | 4.969 | 4.926 | 4.949 | 600,000 | +0.01(+0.13%) |
Dec 02, 2003 | 4.933 | 4.945 | 4.921 | 4.942 | 1,653,750 | +0.00(+0.02%) |