Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.867 | 9.899 | 9.773 | 9.830 | 7,014,798 | -0.02(-0.21%) |
Feb 26, 2004 | 9.852 | 9.867 | 9.814 | 9.850 | 3,670,120 | +0.00(+0.00%) |
Feb 25, 2004 | 9.754 | 9.875 | 9.738 | 9.850 | 2,787,231 | +0.11(+1.18%) |
Feb 24, 2004 | 9.833 | 9.839 | 9.650 | 9.735 | 5,953,616 | -0.11(-1.15%) |
Feb 23, 2004 | 9.954 | 9.960 | 9.762 | 9.849 | 2,139,844 | -0.11(-1.06%) |
Feb 20, 2004 | 9.990 | 10.01 | 9.874 | 9.954 | 3,916,744 | -0.01(-0.14%) |
Feb 19, 2004 | 10.02 | 10.08 | 9.937 | 9.968 | 3,321,795 | -0.05(-0.46%) |
Feb 18, 2004 | 10.06 | 10.09 | 9.927 | 10.01 | 2,318,137 | -0.06(-0.62%) |
Feb 17, 2004 | 10.15 | 10.18 | 10.05 | 10.08 | 3,008,430 | +0.05(+0.50%) |
Feb 13, 2004 | 10.13 | 10.24 | 9.995 | 10.03 | 2,205,313 | -0.07(-0.72%) |
Feb 12, 2004 | 10.18 | 10.25 | 10.09 | 10.10 | 2,917,535 | -0.12(-1.14%) |
Feb 11, 2004 | 10.05 | 10.28 | 9.960 | 10.22 | 5,265,548 | +0.10(+0.98%) |
Feb 10, 2004 | 10.10 | 10.12 | 9.995 | 10.12 | 2,902,280 | +0.06(+0.61%) |
Feb 09, 2004 | 10.18 | 10.18 | 10.02 | 10.05 | 2,559,359 | -0.12(-1.19%) |
Feb 06, 2004 | 9.956 | 10.20 | 9.927 | 10.18 | 3,708,257 | +0.18(+1.83%) |
Feb 05, 2004 | 9.778 | 10.12 | 9.773 | 9.993 | 6,441,461 | +0.24(+2.48%) |
Feb 04, 2004 | 9.754 | 9.904 | 9.683 | 9.751 | 4,921,991 | -0.00(-0.03%) |
Feb 03, 2004 | 9.815 | 9.976 | 9.731 | 9.754 | 5,513,443 | -0.18(-1.85%) |
Feb 02, 2004 | 10.05 | 10.10 | 9.877 | 9.938 | 3,804,873 | -0.11(-1.14%) |
Jan 30, 2004 | 9.996 | 10.07 | 9.856 | 10.05 | 3,006,523 | +0.04(+0.36%) |
Jan 29, 2004 | 10.11 | 10.18 | 9.919 | 10.02 | 3,697,452 | -0.04(-0.41%) |
Jan 28, 2004 | 10.19 | 10.35 | 9.998 | 10.06 | 3,172,422 | -0.19(-1.86%) |
Jan 27, 2004 | 10.37 | 10.45 | 10.22 | 10.25 | 2,919,124 | -0.11(-1.05%) |
Jan 26, 2004 | 10.24 | 10.37 | 10.16 | 10.36 | 3,662,174 | +0.08(+0.77%) |
Jan 23, 2004 | 10.41 | 10.52 | 10.22 | 10.28 | 3,582,403 | -0.11(-1.08%) |
Jan 22, 2004 | 10.58 | 10.58 | 10.26 | 10.39 | 6,176,404 | -0.25(-2.34%) |
Jan 21, 2004 | 10.60 | 10.64 | 10.40 | 10.64 | 3,315,757 | +0.04(+0.36%) |
Jan 20, 2004 | 10.77 | 10.80 | 10.54 | 10.60 | 3,713,660 | -0.17(-1.58%) |
Jan 16, 2004 | 10.69 | 10.77 | 10.64 | 10.77 | 5,510,901 | +0.17(+1.60%) |
Jan 15, 2004 | 10.38 | 10.60 | 10.37 | 10.60 | 3,922,146 | +0.25(+2.42%) |
Jan 14, 2004 | 10.31 | 10.37 | 10.27 | 10.35 | 2,917,218 | +0.12(+1.17%) |
Jan 13, 2004 | 10.32 | 10.36 | 10.19 | 10.23 | 3,945,665 | -0.06(-0.60%) |
Jan 12, 2004 | 10.31 | 10.34 | 10.21 | 10.29 | 4,055,311 | -0.03(-0.27%) |
Jan 09, 2004 | 10.40 | 10.44 | 10.32 | 10.32 | 3,462,269 | -0.11(-1.07%) |
Jan 08, 2004 | 10.38 | 10.45 | 10.35 | 10.43 | 3,173,376 | +0.05(+0.47%) |
Jan 07, 2004 | 10.35 | 10.38 | 10.27 | 10.38 | 3,218,506 | +0.04(+0.38%) |
Jan 06, 2004 | 10.32 | 10.37 | 10.27 | 10.34 | 2,929,294 | +0.02(+0.20%) |
Jan 05, 2004 | 10.23 | 10.33 | 10.22 | 10.32 | 3,672,027 | +0.13(+1.23%) |
Jan 02, 2004 | 10.19 | 10.27 | 10.15 | 10.20 | 3,239,799 | +0.01(+0.11%) |
Dec 31, 2003 | 10.13 | 10.22 | 10.11 | 10.19 | 2,314,642 | -0.01(-0.09%) |
Dec 30, 2003 | 10.16 | 10.23 | 10.14 | 10.20 | 2,909,272 | +0.02(+0.20%) |
Dec 29, 2003 | 10.03 | 10.18 | 9.993 | 10.18 | 3,857,630 | +0.14(+1.41%) |
Dec 26, 2003 | 10.02 | 10.08 | 10.02 | 10.03 | 808,837 | +0.01(+0.13%) |
Dec 24, 2003 | 10.08 | 10.08 | 9.984 | 10.02 | 1,549,662 | -0.06(-0.62%) |
Dec 23, 2003 | 10.19 | 10.19 | 10.02 | 10.08 | 3,304,315 | -0.09(-0.85%) |
Dec 22, 2003 | 10.22 | 10.22 | 10.12 | 10.17 | 2,931,201 | -0.05(-0.46%) |
Dec 19, 2003 | 10.19 | 10.23 | 10.10 | 10.22 | 3,968,547 | +0.09(+0.88%) |
Dec 18, 2003 | 9.911 | 10.13 | 9.900 | 10.13 | 2,970,293 | +0.22(+2.21%) |
Dec 17, 2003 | 9.998 | 10.01 | 9.830 | 9.910 | 5,436,850 | -0.11(-1.05%) |
Dec 16, 2003 | 9.809 | 10.05 | 9.793 | 10.02 | 3,607,510 | +0.19(+1.94%) |
Dec 15, 2003 | 9.911 | 10.11 | 9.817 | 9.825 | 4,591,146 | -0.03(-0.34%) |
Dec 12, 2003 | 9.899 | 9.905 | 9.817 | 9.858 | 2,222,475 | -0.04(-0.41%) |
Dec 11, 2003 | 9.838 | 9.910 | 9.817 | 9.899 | 4,054,357 | +0.05(+0.46%) |
Dec 10, 2003 | 9.948 | 9.992 | 9.782 | 9.853 | 2,750,365 | -0.06(-0.56%) |
Dec 09, 2003 | 9.979 | 10.02 | 9.904 | 9.908 | 2,478,634 | -0.06(-0.57%) |
Dec 08, 2003 | 9.841 | 9.965 | 9.838 | 9.965 | 2,144,611 | +0.07(+0.72%) |
Dec 05, 2003 | 9.822 | 10.05 | 9.814 | 9.894 | 2,693,794 | +0.03(+0.34%) |
Dec 04, 2003 | 9.833 | 9.979 | 9.831 | 9.861 | 3,859,855 | -0.02(-0.16%) |
Dec 03, 2003 | 9.751 | 9.985 | 9.739 | 9.877 | 5,947,577 | +0.13(+1.37%) |
Dec 02, 2003 | 9.718 | 9.773 | 9.686 | 9.743 | 3,206,746 | -0.02(-0.19%) |