Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.24 | 10.28 | 9.660 | 10.02 | 129,004 | -0.19(-1.83%) |
Feb 26, 2004 | 10.17 | 10.21 | 10.08 | 10.21 | 46,082 | +0.04(+0.38%) |
Feb 25, 2004 | 9.972 | 10.17 | 9.972 | 10.17 | 160,325 | +0.17(+1.71%) |
Feb 24, 2004 | 10.30 | 10.32 | 9.987 | 9.995 | 109,236 | -0.38(-3.69%) |
Feb 23, 2004 | 10.42 | 10.47 | 10.36 | 10.38 | 250,435 | -0.06(-0.59%) |
Feb 20, 2004 | 10.41 | 10.54 | 10.37 | 10.44 | 27,341 | -0.00(-0.01%) |
Feb 19, 2004 | 10.52 | 10.52 | 10.42 | 10.44 | 360,571 | +0.01(+0.08%) |
Feb 18, 2004 | 10.52 | 10.52 | 10.42 | 10.43 | 36,198 | -0.09(-0.81%) |
Feb 17, 2004 | 9.995 | 10.60 | 9.995 | 10.52 | 117,708 | +0.00(+0.00%) |
Feb 13, 2004 | 10.60 | 10.63 | 10.46 | 10.52 | 41,846 | -0.12(-1.10%) |
Feb 12, 2004 | 10.60 | 10.67 | 10.56 | 10.63 | 106,926 | +0.04(+0.37%) |
Feb 11, 2004 | 10.14 | 10.98 | 10.14 | 10.60 | 141,455 | +0.30(+2.95%) |
Feb 10, 2004 | 9.948 | 10.49 | 9.878 | 10.29 | 311,664 | +0.34(+3.45%) |
Feb 09, 2004 | 9.972 | 10.10 | 9.863 | 9.948 | 100,636 | -0.02(-0.16%) |
Feb 06, 2004 | 9.948 | 9.972 | 9.699 | 9.964 | 43,900 | +0.05(+0.47%) |
Feb 05, 2004 | 10.10 | 10.21 | 9.668 | 9.917 | 257,880 | -0.21(-2.08%) |
Feb 04, 2004 | 10.20 | 10.32 | 10.10 | 10.13 | 53,270 | -0.19(-1.87%) |
Feb 03, 2004 | 10.48 | 10.49 | 10.17 | 10.32 | 67,390 | -0.10(-0.99%) |
Feb 02, 2004 | 10.51 | 10.56 | 10.36 | 10.42 | 120,019 | -0.03(-0.30%) |
Jan 30, 2004 | 10.43 | 10.91 | 10.43 | 10.45 | 236,829 | -0.06(-0.59%) |
Jan 29, 2004 | 10.45 | 10.53 | 10.37 | 10.52 | 159,169 | +0.00(+0.00%) |
Jan 28, 2004 | 10.85 | 10.87 | 10.41 | 10.52 | 152,238 | -0.16(-1.53%) |
Jan 27, 2004 | 10.45 | 10.82 | 10.28 | 10.68 | 279,574 | +0.05(+0.44%) |
Jan 26, 2004 | 10.91 | 10.91 | 10.06 | 10.63 | 586,874 | -0.39(-3.53%) |
Jan 23, 2004 | 11.07 | 11.30 | 10.91 | 11.02 | 108,081 | -0.08(-0.70%) |
Jan 22, 2004 | 11.02 | 11.30 | 11.02 | 11.10 | 98,967 | +0.01(+0.07%) |
Jan 21, 2004 | 10.96 | 11.30 | 10.81 | 11.09 | 96,528 | +0.19(+1.79%) |
Jan 20, 2004 | 10.83 | 10.95 | 10.52 | 10.90 | 90,495 | -0.06(-0.56%) |
Jan 16, 2004 | 11.10 | 11.26 | 10.80 | 10.96 | 68,802 | -0.08(-0.72%) |
Jan 15, 2004 | 11.08 | 11.29 | 10.95 | 11.04 | 77,537 | -0.20(-1.80%) |
Jan 14, 2004 | 11.12 | 11.26 | 11.02 | 11.24 | 228,743 | +0.22(+1.98%) |
Jan 13, 2004 | 10.78 | 11.19 | 10.78 | 11.02 | 78,881 | +0.21(+1.94%) |
Jan 12, 2004 | 11.25 | 11.25 | 10.52 | 10.81 | 87,655 | -0.17(-1.56%) |
Jan 09, 2004 | 11.02 | 11.05 | 10.75 | 10.98 | 110,208 | +0.00(+0.00%) |
Jan 08, 2004 | 11.17 | 11.23 | 10.95 | 10.98 | 234,054 | -0.23(-2.08%) |
Jan 07, 2004 | 10.75 | 11.26 | 10.75 | 11.22 | 646,662 | +0.51(+4.73%) |
Jan 06, 2004 | 10.71 | 10.88 | 10.66 | 10.71 | 183,173 | -0.12(-1.08%) |
Jan 05, 2004 | 10.88 | 10.91 | 10.62 | 10.83 | 526,929 | +0.12(+1.09%) |
Jan 02, 2004 | 10.63 | 10.72 | 10.63 | 10.71 | 103,588 | +0.03(+0.29%) |
Dec 31, 2003 | 10.77 | 10.77 | 10.56 | 10.68 | 182,403 | -0.03(-0.29%) |
Dec 30, 2003 | 10.55 | 10.71 | 10.53 | 10.71 | 289,393 | +0.08(+0.73%) |
Dec 29, 2003 | 10.63 | 10.67 | 10.52 | 10.63 | 172,455 | +0.00(+0.00%) |
Dec 26, 2003 | 10.71 | 10.75 | 10.63 | 10.63 | 93,769 | +0.02(+0.22%) |
Dec 24, 2003 | 10.51 | 10.75 | 10.40 | 10.61 | 113,965 | +0.02(+0.15%) |
Dec 23, 2003 | 10.42 | 10.66 | 10.42 | 10.60 | 135,972 | +0.12(+1.12%) |
Dec 22, 2003 | 10.53 | 10.67 | 10.41 | 10.48 | 44,535 | +0.00(+0.00%) |
Dec 19, 2003 | 10.53 | 10.60 | 10.32 | 10.48 | 139,568 | +0.01(+0.07%) |
Dec 18, 2003 | 10.07 | 10.60 | 10.03 | 10.47 | 123,087 | +0.06(+0.60%) |
Dec 17, 2003 | 10.40 | 10.60 | 10.13 | 10.41 | 182,675 | -0.04(-0.37%) |
Dec 16, 2003 | 10.15 | 10.51 | 10.13 | 10.45 | 138,051 | +0.19(+1.90%) |
Dec 15, 2003 | 10.42 | 10.50 | 10.19 | 10.25 | 107,439 | -0.07(-0.68%) |
Dec 12, 2003 | 10.11 | 10.39 | 10.01 | 10.32 | 302,615 | +0.19(+1.92%) |
Dec 11, 2003 | 9.489 | 10.45 | 9.489 | 10.13 | 151,596 | +0.50(+5.18%) |
Dec 10, 2003 | 10.24 | 10.44 | 9.411 | 9.629 | 393,157 | -0.52(-5.14%) |
Dec 09, 2003 | 10.71 | 10.72 | 10.15 | 10.15 | 253,013 | -0.56(-5.24%) |
Dec 08, 2003 | 10.60 | 10.75 | 10.50 | 10.71 | 324,372 | +0.06(+0.59%) |
Dec 05, 2003 | 10.21 | 10.60 | 10.12 | 10.65 | 48,386 | +0.44(+4.35%) |
Dec 04, 2003 | 10.26 | 10.53 | 10.17 | 10.21 | 99,676 | -0.11(-1.06%) |
Dec 03, 2003 | 10.53 | 10.53 | 10.13 | 10.31 | 127,759 | -0.31(-2.93%) |
Dec 02, 2003 | 10.74 | 10.82 | 10.32 | 10.63 | 295,790 | -0.05(-0.44%) |