Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.53 | 10.63 | 10.28 | 10.60 | 557,000 | +0.05(+0.52%) |
Feb 26, 2004 | 10.53 | 10.62 | 10.32 | 10.54 | 305,200 | -0.01(-0.09%) |
Feb 25, 2004 | 10.57 | 10.62 | 10.44 | 10.55 | 323,400 | -0.07(-0.66%) |
Feb 24, 2004 | 10.63 | 10.72 | 10.36 | 10.62 | 785,200 | +0.37(+3.61%) |
Feb 23, 2004 | 10.57 | 10.57 | 10.26 | 10.26 | 668,600 | -0.29(-2.75%) |
Feb 20, 2004 | 10.71 | 10.71 | 10.51 | 10.54 | 589,200 | -0.16(-1.49%) |
Feb 19, 2004 | 10.76 | 10.78 | 10.47 | 10.71 | 702,400 | -0.06(-0.60%) |
Feb 18, 2004 | 10.88 | 11.05 | 10.68 | 10.77 | 378,400 | -0.04(-0.42%) |
Feb 17, 2004 | 10.79 | 10.96 | 10.74 | 10.81 | 348,000 | -0.02(-0.14%) |
Feb 13, 2004 | 10.98 | 11.05 | 10.78 | 10.83 | 212,600 | -0.15(-1.41%) |
Feb 12, 2004 | 11.20 | 11.27 | 10.98 | 10.98 | 474,400 | -0.27(-2.40%) |
Feb 11, 2004 | 11.09 | 11.27 | 11.07 | 11.26 | 178,000 | +0.08(+0.72%) |
Feb 10, 2004 | 10.98 | 11.18 | 10.88 | 11.18 | 360,400 | +0.28(+2.57%) |
Feb 09, 2004 | 10.88 | 10.92 | 10.79 | 10.89 | 698,000 | +0.07(+0.65%) |
Feb 06, 2004 | 10.58 | 11.06 | 10.55 | 10.82 | 449,000 | +0.32(+3.10%) |
Feb 05, 2004 | 10.88 | 10.94 | 10.50 | 10.50 | 858,200 | -0.40(-3.67%) |
Feb 04, 2004 | 11.22 | 11.25 | 10.84 | 10.90 | 775,400 | -0.33(-2.98%) |
Feb 03, 2004 | 11.22 | 11.52 | 11.04 | 11.23 | 808,200 | +0.04(+0.36%) |
Feb 02, 2004 | 10.69 | 11.22 | 10.53 | 11.20 | 916,400 | +0.77(+7.39%) |
Jan 30, 2004 | 10.70 | 10.83 | 10.43 | 10.43 | 797,000 | -0.26(-2.48%) |
Jan 29, 2004 | 10.95 | 11.38 | 10.51 | 10.69 | 1,165,400 | -0.26(-2.33%) |
Jan 28, 2004 | 11.25 | 11.47 | 10.94 | 10.95 | 623,600 | -0.37(-3.27%) |
Jan 27, 2004 | 11.65 | 11.77 | 11.19 | 11.31 | 1,197,000 | -0.38(-3.25%) |
Jan 26, 2004 | 11.43 | 11.75 | 11.15 | 11.70 | 4,392,000 | -0.43(-3.55%) |
Jan 23, 2004 | 11.90 | 12.59 | 11.83 | 12.12 | 1,257,200 | +0.24(+2.02%) |
Jan 22, 2004 | 11.39 | 12.16 | 11.39 | 11.88 | 1,601,800 | +0.51(+4.48%) |
Jan 21, 2004 | 11.32 | 11.40 | 11.17 | 11.38 | 663,400 | -0.03(-0.22%) |
Jan 20, 2004 | 11.42 | 11.50 | 11.31 | 11.40 | 1,680,000 | +0.00(+0.00%) |
Jan 16, 2004 | 11.43 | 11.63 | 11.39 | 11.40 | 720,800 | -0.15(-1.30%) |
Jan 15, 2004 | 11.55 | 11.63 | 11.38 | 11.55 | 429,750 | -0.04(-0.35%) |
Jan 14, 2004 | 11.76 | 11.97 | 11.40 | 11.59 | 540,658 | -0.07(-0.64%) |
Jan 13, 2004 | 11.71 | 11.71 | 11.38 | 11.66 | 558,310 | -0.03(-0.26%) |
Jan 12, 2004 | 11.56 | 11.70 | 11.48 | 11.70 | 360,536 | +0.15(+1.30%) |
Jan 09, 2004 | 11.49 | 11.79 | 11.46 | 11.54 | 743,150 | +0.04(+0.39%) |
Jan 08, 2004 | 11.59 | 11.62 | 11.43 | 11.50 | 1,260,578 | -0.12(-0.99%) |
Jan 07, 2004 | 11.50 | 11.68 | 11.41 | 11.62 | 1,462,040 | +0.19(+1.66%) |
Jan 06, 2004 | 11.69 | 11.69 | 11.43 | 11.43 | 1,276,400 | -0.28(-2.39%) |
Jan 05, 2004 | 11.75 | 11.93 | 11.66 | 11.71 | 377,800 | -0.04(-0.30%) |
Jan 02, 2004 | 11.75 | 11.96 | 11.67 | 11.74 | 264,600 | +0.27(+2.31%) |
Dec 31, 2003 | 11.74 | 11.79 | 11.47 | 11.47 | 573,200 | -0.21(-1.84%) |
Dec 30, 2003 | 11.71 | 11.86 | 11.56 | 11.69 | 180,968 | -0.05(-0.47%) |
Dec 29, 2003 | 11.51 | 12.00 | 11.51 | 11.74 | 298,372 | +0.13(+1.16%) |
Dec 26, 2003 | 11.50 | 11.75 | 11.49 | 11.61 | 182,200 | +0.11(+0.96%) |
Dec 24, 2003 | 11.50 | 11.64 | 11.50 | 11.50 | 151,668 | -0.15(-1.33%) |
Dec 23, 2003 | 11.52 | 11.70 | 11.39 | 11.65 | 383,076 | +0.12(+1.00%) |
Dec 22, 2003 | 11.47 | 11.69 | 11.41 | 11.54 | 310,748 | -0.06(-0.52%) |
Dec 19, 2003 | 11.47 | 11.75 | 11.18 | 11.60 | 1,201,500 | +0.30(+2.65%) |
Dec 18, 2003 | 10.77 | 11.70 | 10.77 | 11.30 | 2,801,848 | +0.52(+4.82%) |
Dec 17, 2003 | 10.40 | 10.86 | 10.34 | 10.78 | 1,439,926 | +0.38(+3.65%) |
Dec 16, 2003 | 10.13 | 10.46 | 10.08 | 10.40 | 712,778 | +0.14(+1.41%) |
Dec 15, 2003 | 10.60 | 10.75 | 10.13 | 10.26 | 425,664 | -0.32(-3.03%) |
Dec 12, 2003 | 10.48 | 10.57 | 10.34 | 10.57 | 298,764 | +0.10(+1.00%) |
Dec 11, 2003 | 10.12 | 10.72 | 10.12 | 10.47 | 748,800 | +0.23(+2.20%) |
Dec 10, 2003 | 10.23 | 10.28 | 9.970 | 10.24 | 390,448 | +0.17(+1.69%) |
Dec 09, 2003 | 10.45 | 10.46 | 10.00 | 10.07 | 305,604 | -0.31(-2.94%) |
Dec 08, 2003 | 9.950 | 10.50 | 9.950 | 10.38 | 600,592 | +0.28(+2.77%) |
Dec 05, 2003 | 10.24 | 10.32 | 9.985 | 10.10 | 303,444 | -0.14(-1.37%) |
Dec 04, 2003 | 10.00 | 10.29 | 10.00 | 10.24 | 479,728 | +0.20(+1.99%) |
Dec 03, 2003 | 10.11 | 10.45 | 10.02 | 10.04 | 465,326 | +0.03(+0.25%) |
Dec 02, 2003 | 9.785 | 10.43 | 9.705 | 10.02 | 1,358,998 | +0.19(+1.88%) |