Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.866 | 9.898 | 9.772 | 9.829 | 7,015,504 | -0.02(-0.21%) |
Feb 26, 2004 | 9.851 | 9.866 | 9.813 | 9.849 | 3,670,489 | +0.00(+0.00%) |
Feb 25, 2004 | 9.753 | 9.874 | 9.737 | 9.849 | 2,787,512 | +0.11(+1.18%) |
Feb 24, 2004 | 9.832 | 9.838 | 9.649 | 9.734 | 5,954,215 | -0.11(-1.15%) |
Feb 23, 2004 | 9.953 | 9.959 | 9.761 | 9.848 | 2,140,059 | -0.11(-1.06%) |
Feb 20, 2004 | 9.989 | 10.01 | 9.873 | 9.953 | 3,917,138 | -0.01(-0.14%) |
Feb 19, 2004 | 10.02 | 10.08 | 9.936 | 9.967 | 3,322,129 | -0.05(-0.46%) |
Feb 18, 2004 | 10.06 | 10.09 | 9.926 | 10.01 | 2,318,371 | -0.06(-0.62%) |
Feb 17, 2004 | 10.15 | 10.18 | 10.04 | 10.08 | 3,008,733 | +0.05(+0.50%) |
Feb 13, 2004 | 10.13 | 10.23 | 9.994 | 10.03 | 2,205,535 | -0.07(-0.72%) |
Feb 12, 2004 | 10.18 | 10.25 | 10.09 | 10.10 | 2,917,829 | -0.12(-1.14%) |
Feb 11, 2004 | 10.05 | 10.28 | 9.959 | 10.21 | 5,266,078 | +0.10(+0.98%) |
Feb 10, 2004 | 10.10 | 10.12 | 9.994 | 10.12 | 2,902,572 | +0.06(+0.61%) |
Feb 09, 2004 | 10.17 | 10.18 | 10.02 | 10.05 | 2,559,616 | -0.12(-1.19%) |
Feb 06, 2004 | 9.954 | 10.20 | 9.926 | 10.17 | 3,708,630 | +0.18(+1.83%) |
Feb 05, 2004 | 9.777 | 10.12 | 9.772 | 9.992 | 6,442,109 | +0.24(+2.48%) |
Feb 04, 2004 | 9.753 | 9.903 | 9.682 | 9.750 | 4,922,486 | -0.00(-0.03%) |
Feb 03, 2004 | 9.814 | 9.975 | 9.730 | 9.753 | 5,513,998 | -0.18(-1.85%) |
Feb 02, 2004 | 10.04 | 10.10 | 9.876 | 9.937 | 3,805,256 | -0.11(-1.14%) |
Jan 30, 2004 | 9.995 | 10.06 | 9.855 | 10.05 | 3,006,826 | +0.04(+0.36%) |
Jan 29, 2004 | 10.11 | 10.17 | 9.918 | 10.02 | 3,697,824 | -0.04(-0.41%) |
Jan 28, 2004 | 10.19 | 10.35 | 9.997 | 10.06 | 3,172,742 | -0.19(-1.86%) |
Jan 27, 2004 | 10.37 | 10.45 | 10.22 | 10.25 | 2,919,418 | -0.11(-1.05%) |
Jan 26, 2004 | 10.24 | 10.37 | 10.16 | 10.36 | 3,662,543 | +0.08(+0.76%) |
Jan 23, 2004 | 10.40 | 10.52 | 10.22 | 10.28 | 3,582,763 | -0.11(-1.08%) |
Jan 22, 2004 | 10.57 | 10.58 | 10.26 | 10.39 | 6,177,025 | -0.25(-2.34%) |
Jan 21, 2004 | 10.60 | 10.64 | 10.40 | 10.64 | 3,316,090 | +0.04(+0.36%) |
Jan 20, 2004 | 10.77 | 10.80 | 10.54 | 10.60 | 3,714,034 | -0.17(-1.58%) |
Jan 16, 2004 | 10.69 | 10.77 | 10.64 | 10.77 | 5,511,455 | +0.17(+1.60%) |
Jan 15, 2004 | 10.38 | 10.60 | 10.37 | 10.60 | 3,922,541 | +0.25(+2.42%) |
Jan 14, 2004 | 10.31 | 10.37 | 10.27 | 10.35 | 2,917,511 | +0.12(+1.17%) |
Jan 13, 2004 | 10.32 | 10.36 | 10.19 | 10.23 | 3,946,062 | -0.06(-0.60%) |
Jan 12, 2004 | 10.31 | 10.34 | 10.20 | 10.29 | 4,055,719 | -0.03(-0.28%) |
Jan 09, 2004 | 10.40 | 10.44 | 10.32 | 10.32 | 3,462,617 | -0.11(-1.07%) |
Jan 08, 2004 | 10.38 | 10.45 | 10.35 | 10.43 | 3,173,695 | +0.05(+0.47%) |
Jan 07, 2004 | 10.34 | 10.38 | 10.27 | 10.38 | 3,218,829 | +0.04(+0.38%) |
Jan 06, 2004 | 10.32 | 10.37 | 10.27 | 10.34 | 2,929,589 | +0.02(+0.20%) |
Jan 05, 2004 | 10.23 | 10.32 | 10.22 | 10.32 | 3,672,396 | +0.13(+1.23%) |
Jan 02, 2004 | 10.19 | 10.27 | 10.15 | 10.20 | 3,240,125 | +0.01(+0.11%) |
Dec 31, 2003 | 10.13 | 10.22 | 10.11 | 10.19 | 2,314,874 | -0.01(-0.09%) |
Dec 30, 2003 | 10.16 | 10.23 | 10.14 | 10.20 | 2,909,565 | +0.02(+0.20%) |
Dec 29, 2003 | 10.03 | 10.17 | 9.992 | 10.17 | 3,858,018 | +0.14(+1.41%) |
Dec 26, 2003 | 10.02 | 10.08 | 10.02 | 10.03 | 808,918 | +0.01(+0.13%) |
Dec 24, 2003 | 10.08 | 10.08 | 9.983 | 10.02 | 1,549,818 | -0.06(-0.62%) |
Dec 23, 2003 | 10.19 | 10.19 | 10.02 | 10.08 | 3,304,648 | -0.09(-0.85%) |
Dec 22, 2003 | 10.22 | 10.22 | 10.12 | 10.17 | 2,931,496 | -0.05(-0.46%) |
Dec 19, 2003 | 10.19 | 10.23 | 10.10 | 10.22 | 3,968,947 | +0.09(+0.89%) |
Dec 18, 2003 | 9.910 | 10.13 | 9.899 | 10.13 | 2,970,591 | +0.22(+2.21%) |
Dec 17, 2003 | 9.997 | 10.00 | 9.829 | 9.909 | 5,437,397 | -0.11(-1.05%) |
Dec 16, 2003 | 9.808 | 10.05 | 9.792 | 10.01 | 3,607,873 | +0.19(+1.94%) |
Dec 15, 2003 | 9.910 | 10.11 | 9.816 | 9.824 | 4,591,608 | -0.03(-0.34%) |
Dec 12, 2003 | 9.898 | 9.904 | 9.816 | 9.857 | 2,222,699 | -0.04(-0.41%) |
Dec 11, 2003 | 9.837 | 9.909 | 9.816 | 9.898 | 4,054,765 | +0.05(+0.46%) |
Dec 10, 2003 | 9.947 | 9.991 | 9.781 | 9.852 | 2,750,642 | -0.06(-0.56%) |
Dec 09, 2003 | 9.978 | 10.02 | 9.903 | 9.907 | 2,478,883 | -0.06(-0.57%) |
Dec 08, 2003 | 9.840 | 9.964 | 9.837 | 9.964 | 2,144,827 | +0.07(+0.72%) |
Dec 05, 2003 | 9.821 | 10.04 | 9.813 | 9.893 | 2,694,065 | +0.03(+0.34%) |
Dec 04, 2003 | 9.832 | 9.978 | 9.830 | 9.860 | 3,860,243 | -0.02(-0.16%) |
Dec 03, 2003 | 9.750 | 9.984 | 9.738 | 9.876 | 5,948,176 | +0.13(+1.37%) |
Dec 02, 2003 | 9.717 | 9.772 | 9.685 | 9.742 | 3,207,069 | -0.02(-0.19%) |