Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.68 | 11.75 | 11.65 | 11.72 | 190,959 | +0.07(+0.59%) |
Feb 26, 2004 | 11.64 | 11.68 | 11.59 | 11.66 | 184,669 | +0.02(+0.15%) |
Feb 25, 2004 | 11.55 | 11.64 | 11.52 | 11.64 | 359,004 | +0.07(+0.60%) |
Feb 24, 2004 | 11.52 | 11.61 | 11.47 | 11.57 | 474,928 | +0.02(+0.19%) |
Feb 23, 2004 | 11.45 | 11.56 | 11.45 | 11.55 | 186,466 | +0.13(+1.11%) |
Feb 20, 2004 | 11.54 | 11.54 | 11.38 | 11.42 | 243,979 | -0.06(-0.56%) |
Feb 19, 2004 | 11.53 | 11.54 | 11.45 | 11.48 | 498,293 | +0.04(+0.39%) |
Feb 18, 2004 | 11.62 | 11.62 | 11.44 | 11.44 | 345,974 | -0.17(-1.44%) |
Feb 17, 2004 | 11.58 | 11.61 | 11.55 | 11.61 | 338,336 | +0.10(+0.89%) |
Feb 13, 2004 | 11.54 | 11.55 | 11.41 | 11.50 | 255,212 | -0.04(-0.31%) |
Feb 12, 2004 | 11.50 | 11.57 | 11.43 | 11.54 | 158,609 | +0.01(+0.08%) |
Feb 11, 2004 | 11.35 | 11.53 | 11.31 | 11.53 | 193,206 | +0.18(+1.59%) |
Feb 10, 2004 | 11.22 | 11.39 | 11.20 | 11.35 | 555,805 | +0.14(+1.21%) |
Feb 09, 2004 | 11.12 | 11.25 | 11.12 | 11.21 | 287,563 | +0.16(+1.49%) |
Feb 06, 2004 | 11.03 | 11.08 | 10.95 | 11.05 | 199,047 | +0.07(+0.63%) |
Feb 05, 2004 | 11.08 | 11.10 | 10.92 | 10.98 | 197,699 | -0.13(-1.18%) |
Feb 04, 2004 | 11.16 | 11.17 | 10.93 | 11.11 | 301,042 | -0.08(-0.72%) |
Feb 03, 2004 | 11.19 | 11.22 | 11.15 | 11.19 | 643,422 | -0.03(-0.28%) |
Feb 02, 2004 | 11.16 | 11.28 | 11.11 | 11.22 | 346,873 | +0.05(+0.44%) |
Jan 30, 2004 | 11.27 | 11.28 | 11.14 | 11.17 | 365,295 | -0.10(-0.89%) |
Jan 29, 2004 | 11.38 | 11.38 | 11.20 | 11.27 | 205,338 | -0.03(-0.28%) |
Jan 28, 2004 | 11.43 | 11.48 | 11.25 | 11.31 | 567,937 | -0.14(-1.26%) |
Jan 27, 2004 | 11.48 | 11.55 | 11.42 | 11.45 | 355,859 | -0.03(-0.27%) |
Jan 26, 2004 | 11.38 | 11.48 | 11.33 | 11.48 | 348,221 | +0.06(+0.57%) |
Jan 23, 2004 | 11.40 | 11.46 | 11.37 | 11.42 | 295,650 | +0.13(+1.18%) |
Jan 22, 2004 | 11.42 | 11.43 | 11.24 | 11.28 | 325,305 | -0.08(-0.69%) |
Jan 21, 2004 | 11.29 | 11.39 | 11.27 | 11.36 | 241,283 | +0.10(+0.89%) |
Jan 20, 2004 | 11.13 | 11.30 | 11.08 | 11.26 | 590,852 | +0.22(+2.04%) |
Jan 16, 2004 | 10.93 | 11.04 | 10.91 | 11.04 | 334,741 | +0.10(+0.89%) |
Jan 15, 2004 | 11.17 | 11.17 | 10.91 | 10.94 | 280,823 | -0.18(-1.66%) |
Jan 14, 2004 | 11.12 | 11.13 | 11.03 | 11.12 | 283,968 | -0.02(-0.18%) |
Jan 13, 2004 | 11.15 | 11.22 | 11.08 | 11.14 | 305,535 | +0.04(+0.34%) |
Jan 12, 2004 | 11.15 | 11.15 | 11.08 | 11.11 | 489,306 | -0.02(-0.20%) |
Jan 09, 2004 | 10.99 | 11.16 | 10.96 | 11.13 | 182,872 | +0.09(+0.85%) |
Jan 08, 2004 | 10.99 | 11.07 | 10.93 | 11.03 | 478,523 | -0.01(-0.10%) |
Jan 07, 2004 | 11.13 | 11.13 | 10.97 | 11.05 | 280,374 | -0.12(-1.08%) |
Jan 06, 2004 | 11.19 | 11.20 | 11.10 | 11.17 | 848,311 | -0.03(-0.26%) |
Jan 05, 2004 | 11.05 | 11.20 | 11.03 | 11.19 | 583,214 | +0.23(+2.13%) |
Jan 02, 2004 | 11.07 | 11.08 | 10.91 | 10.96 | 246,225 | -0.04(-0.40%) |
Dec 31, 2003 | 11.10 | 11.11 | 10.97 | 11.01 | 229,151 | -0.06(-0.58%) |
Dec 30, 2003 | 11.05 | 11.14 | 11.03 | 11.07 | 324,856 | +0.04(+0.32%) |
Dec 29, 2003 | 10.92 | 11.05 | 10.90 | 11.03 | 467,739 | +0.13(+1.22%) |
Dec 26, 2003 | 10.89 | 10.92 | 10.85 | 10.90 | 108,734 | +0.01(+0.12%) |
Dec 24, 2003 | 10.79 | 10.91 | 10.75 | 10.89 | 186,466 | +0.12(+1.14%) |
Dec 23, 2003 | 10.81 | 10.81 | 10.68 | 10.77 | 509,525 | -0.05(-0.45%) |
Dec 22, 2003 | 10.79 | 10.81 | 10.72 | 10.81 | 925,593 | +0.03(+0.29%) |
Dec 19, 2003 | 10.82 | 10.84 | 10.73 | 10.78 | 365,295 | -0.04(-0.37%) |
Dec 18, 2003 | 10.61 | 10.84 | 10.57 | 10.82 | 594,446 | +0.29(+2.72%) |
Dec 17, 2003 | 10.46 | 10.54 | 10.42 | 10.54 | 681,614 | +0.11(+1.07%) |
Dec 16, 2003 | 10.33 | 10.44 | 10.33 | 10.42 | 238,138 | +0.14(+1.36%) |
Dec 15, 2003 | 10.39 | 10.39 | 10.25 | 10.28 | 637,581 | -0.13(-1.22%) |
Dec 12, 2003 | 10.33 | 10.41 | 10.30 | 10.41 | 286,215 | +0.08(+0.75%) |
Dec 11, 2003 | 10.30 | 10.33 | 10.24 | 10.33 | 117,721 | +0.06(+0.63%) |
Dec 10, 2003 | 10.28 | 10.29 | 10.23 | 10.27 | 224,658 | -0.01(-0.09%) |
Dec 09, 2003 | 10.26 | 10.34 | 10.27 | 10.28 | 503,235 | +0.02(+0.22%) |
Dec 08, 2003 | 10.17 | 10.26 | 10.13 | 10.26 | 192,757 | +0.13(+1.30%) |
Dec 05, 2003 | 10.13 | 10.16 | 10.09 | 10.12 | 199,496 | +0.05(+0.51%) |
Dec 04, 2003 | 9.886 | 10.11 | 9.884 | 10.07 | 204,888 | +0.19(+1.91%) |
Dec 03, 2003 | 9.882 | 9.926 | 9.855 | 9.884 | 149,173 | -0.01(-0.07%) |
Dec 02, 2003 | 9.817 | 9.908 | 9.817 | 9.891 | 139,737 | +0.04(+0.45%) |