Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.74 | 12.01 | 11.73 | 11.96 | 1,815,120 | +0.22(+1.89%) |
Feb 26, 2004 | 11.64 | 11.74 | 11.63 | 11.74 | 691,757 | +0.07(+0.56%) |
Feb 25, 2004 | 11.67 | 11.69 | 11.61 | 11.67 | 1,115,427 | -0.04(-0.35%) |
Feb 24, 2004 | 11.69 | 11.74 | 11.62 | 11.71 | 1,246,920 | +0.02(+0.20%) |
Feb 23, 2004 | 11.57 | 11.71 | 11.54 | 11.69 | 1,437,643 | +0.11(+0.96%) |
Feb 20, 2004 | 11.40 | 11.62 | 11.40 | 11.58 | 1,849,410 | +0.16(+1.39%) |
Feb 19, 2004 | 11.50 | 11.53 | 11.42 | 11.42 | 779,042 | -0.02(-0.19%) |
Feb 18, 2004 | 11.37 | 11.46 | 11.36 | 11.44 | 1,048,263 | +0.03(+0.25%) |
Feb 17, 2004 | 11.29 | 11.48 | 11.29 | 11.41 | 1,709,981 | +0.06(+0.51%) |
Feb 13, 2004 | 11.46 | 11.46 | 11.27 | 11.35 | 1,296,514 | -0.12(-1.06%) |
Feb 12, 2004 | 11.50 | 11.57 | 11.48 | 11.48 | 1,564,885 | -0.04(-0.32%) |
Feb 11, 2004 | 11.46 | 11.54 | 11.39 | 11.51 | 1,519,826 | +0.09(+0.82%) |
Feb 10, 2004 | 11.17 | 11.51 | 11.12 | 11.42 | 2,768,164 | +0.26(+2.34%) |
Feb 09, 2004 | 10.89 | 11.29 | 10.89 | 11.16 | 2,430,078 | +0.17(+1.53%) |
Feb 06, 2004 | 10.81 | 11.05 | 10.81 | 10.99 | 2,833,060 | +0.14(+1.28%) |
Feb 05, 2004 | 10.55 | 11.06 | 10.05 | 10.85 | 14,084,254 | +0.98(+9.98%) |
Feb 04, 2004 | 9.916 | 9.976 | 9.849 | 9.866 | 2,153,205 | -0.09(-0.87%) |
Feb 03, 2004 | 10.02 | 10.02 | 9.924 | 9.953 | 3,538,137 | -0.05(-0.51%) |
Feb 02, 2004 | 9.995 | 10.04 | 9.951 | 10.00 | 808,514 | +0.03(+0.28%) |
Jan 30, 2004 | 9.947 | 9.999 | 9.873 | 9.976 | 1,690,427 | -0.10(-0.95%) |
Jan 29, 2004 | 10.05 | 10.09 | 10.02 | 10.07 | 1,457,763 | +0.10(+1.03%) |
Jan 28, 2004 | 9.898 | 10.01 | 9.877 | 9.969 | 1,878,883 | +0.05(+0.55%) |
Jan 27, 2004 | 9.863 | 9.942 | 9.794 | 9.914 | 674,470 | +0.07(+0.70%) |
Jan 26, 2004 | 9.836 | 9.872 | 9.766 | 9.845 | 734,549 | +0.02(+0.18%) |
Jan 23, 2004 | 9.836 | 9.843 | 9.789 | 9.827 | 1,227,650 | -0.01(-0.13%) |
Jan 22, 2004 | 9.766 | 9.847 | 9.752 | 9.840 | 911,669 | +0.05(+0.49%) |
Jan 21, 2004 | 9.769 | 9.819 | 9.748 | 9.792 | 706,210 | +0.03(+0.33%) |
Jan 20, 2004 | 9.656 | 9.771 | 9.610 | 9.760 | 2,621,934 | +0.15(+1.54%) |
Jan 16, 2004 | 9.616 | 9.642 | 9.591 | 9.612 | 1,071,501 | -0.00(-0.02%) |
Jan 15, 2004 | 9.587 | 9.649 | 9.572 | 9.614 | 1,073,485 | +0.03(+0.28%) |
Jan 14, 2004 | 9.607 | 9.609 | 9.522 | 9.587 | 1,196,477 | -0.03(-0.28%) |
Jan 13, 2004 | 9.633 | 9.658 | 9.595 | 9.614 | 931,789 | -0.02(-0.22%) |
Jan 12, 2004 | 9.552 | 9.658 | 9.524 | 9.635 | 1,123,362 | +0.13(+1.34%) |
Jan 09, 2004 | 9.489 | 9.561 | 9.489 | 9.508 | 717,829 | -0.02(-0.17%) |
Jan 08, 2004 | 9.660 | 9.660 | 9.510 | 9.524 | 1,377,280 | -0.11(-1.10%) |
Jan 07, 2004 | 9.773 | 9.773 | 9.619 | 9.630 | 1,856,211 | -0.17(-1.71%) |
Jan 06, 2004 | 9.932 | 9.932 | 9.783 | 9.797 | 1,178,056 | -0.13(-1.35%) |
Jan 05, 2004 | 9.854 | 9.935 | 9.854 | 9.932 | 717,546 | +0.10(+0.99%) |
Jan 02, 2004 | 9.905 | 9.914 | 9.792 | 9.834 | 571,316 | -0.06(-0.64%) |
Dec 31, 2003 | 9.880 | 9.924 | 9.880 | 9.898 | 1,096,440 | +0.00(+0.00%) |
Dec 30, 2003 | 9.905 | 9.914 | 9.893 | 9.898 | 563,948 | -0.01(-0.07%) |
Dec 29, 2003 | 9.924 | 9.960 | 9.879 | 9.905 | 856,407 | +0.01(+0.05%) |
Dec 26, 2003 | 9.921 | 9.951 | 9.898 | 9.900 | 102,870 | -0.02(-0.20%) |
Dec 24, 2003 | 9.953 | 9.965 | 9.916 | 9.919 | 108,255 | -0.06(-0.57%) |
Dec 23, 2003 | 9.935 | 9.979 | 9.917 | 9.976 | 612,408 | +0.06(+0.64%) |
Dec 22, 2003 | 9.854 | 9.912 | 9.820 | 9.912 | 784,993 | +0.03(+0.34%) |
Dec 19, 2003 | 10.08 | 10.08 | 9.859 | 9.879 | 1,169,555 | -0.18(-1.75%) |
Dec 18, 2003 | 10.02 | 10.09 | 9.930 | 10.05 | 1,086,521 | +0.02(+0.23%) |
Dec 17, 2003 | 10.08 | 10.10 | 10.01 | 10.03 | 523,423 | -0.08(-0.82%) |
Dec 16, 2003 | 10.07 | 10.14 | 10.02 | 10.12 | 707,060 | +0.04(+0.40%) |
Dec 15, 2003 | 10.07 | 10.14 | 10.07 | 10.07 | 629,411 | +0.07(+0.69%) |
Dec 12, 2003 | 10.12 | 10.12 | 9.967 | 10.01 | 858,675 | -0.14(-1.43%) |
Dec 11, 2003 | 9.969 | 10.17 | 9.933 | 10.15 | 1,109,192 | +0.18(+1.82%) |
Dec 10, 2003 | 9.924 | 10.00 | 9.923 | 9.969 | 1,055,915 | +0.04(+0.44%) |
Dec 09, 2003 | 9.748 | 9.967 | 9.748 | 9.924 | 1,289,996 | +0.20(+2.05%) |
Dec 08, 2003 | 9.607 | 9.737 | 9.607 | 9.725 | 926,688 | +0.12(+1.25%) |
Dec 05, 2003 | 9.697 | 9.713 | 9.614 | 9.605 | 690,907 | -0.10(-0.98%) |
Dec 04, 2003 | 9.748 | 9.801 | 9.674 | 9.700 | 766,572 | -0.09(-0.94%) |
Dec 03, 2003 | 9.711 | 9.799 | 9.704 | 9.792 | 1,257,406 | +0.08(+0.82%) |
Dec 02, 2003 | 9.725 | 9.734 | 9.695 | 9.713 | 816,166 | -0.02(-0.25%) |