Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.17 | 11.20 | 11.08 | 11.18 | 305,498 | +0.01(+0.10%) |
Feb 26, 2004 | 11.25 | 11.26 | 11.12 | 11.17 | 455,030 | -0.06(-0.50%) |
Feb 25, 2004 | 11.00 | 11.23 | 11.00 | 11.23 | 265,863 | +0.23(+2.05%) |
Feb 24, 2004 | 10.96 | 11.02 | 10.92 | 11.00 | 353,369 | +0.03(+0.30%) |
Feb 23, 2004 | 10.89 | 10.97 | 10.88 | 10.97 | 133,575 | +0.07(+0.61%) |
Feb 20, 2004 | 10.90 | 10.91 | 10.88 | 10.90 | 303,954 | -0.00(-0.02%) |
Feb 19, 2004 | 10.90 | 10.91 | 10.85 | 10.90 | 242,185 | -0.01(-0.05%) |
Feb 18, 2004 | 10.99 | 11.01 | 10.88 | 10.91 | 382,709 | -0.08(-0.71%) |
Feb 17, 2004 | 11.02 | 11.03 | 10.90 | 10.99 | 397,894 | -0.05(-0.42%) |
Feb 13, 2004 | 11.02 | 11.04 | 10.93 | 11.03 | 455,030 | +0.05(+0.44%) |
Feb 12, 2004 | 11.01 | 11.02 | 10.88 | 10.98 | 600,187 | -0.02(-0.16%) |
Feb 11, 2004 | 11.04 | 11.09 | 10.98 | 11.00 | 389,916 | -0.03(-0.28%) |
Feb 10, 2004 | 11.02 | 11.03 | 10.96 | 11.03 | 369,069 | +0.05(+0.42%) |
Feb 09, 2004 | 10.94 | 10.99 | 10.93 | 10.99 | 638,793 | +0.05(+0.44%) |
Feb 06, 2004 | 11.04 | 11.04 | 10.90 | 10.94 | 1,250,048 | -0.11(-0.97%) |
Feb 05, 2004 | 11.00 | 11.05 | 10.88 | 11.04 | 1,644,339 | +0.24(+2.23%) |
Feb 04, 2004 | 11.46 | 11.46 | 10.80 | 10.80 | 3,372,839 | -1.10(-9.24%) |
Feb 03, 2004 | 12.06 | 12.06 | 11.90 | 11.90 | 389,401 | -0.15(-1.26%) |
Feb 02, 2004 | 11.75 | 12.05 | 11.75 | 12.05 | 278,989 | +0.31(+2.65%) |
Jan 30, 2004 | 11.60 | 11.78 | 11.60 | 11.74 | 213,617 | +0.16(+1.39%) |
Jan 29, 2004 | 11.62 | 11.67 | 11.54 | 11.58 | 178,872 | -0.00(-0.02%) |
Jan 28, 2004 | 11.62 | 11.78 | 11.58 | 11.58 | 339,986 | -0.00(-0.02%) |
Jan 27, 2004 | 11.47 | 11.74 | 11.47 | 11.59 | 574,708 | +0.15(+1.27%) |
Jan 26, 2004 | 11.17 | 11.44 | 11.16 | 11.44 | 343,074 | +0.28(+2.51%) |
Jan 23, 2004 | 10.99 | 11.16 | 10.99 | 11.16 | 241,670 | +0.17(+1.50%) |
Jan 22, 2004 | 10.96 | 11.04 | 10.95 | 11.00 | 258,399 | +0.02(+0.18%) |
Jan 21, 2004 | 10.95 | 10.99 | 10.93 | 10.98 | 145,929 | +0.03(+0.27%) |
Jan 20, 2004 | 10.96 | 10.96 | 10.94 | 10.95 | 280,276 | -0.01(-0.09%) |
Jan 16, 2004 | 11.05 | 11.07 | 10.96 | 10.96 | 151,591 | -0.08(-0.72%) |
Jan 15, 2004 | 11.03 | 11.08 | 10.99 | 11.04 | 259,944 | +0.03(+0.23%) |
Jan 14, 2004 | 10.85 | 11.01 | 10.85 | 11.01 | 319,654 | +0.17(+1.52%) |
Jan 13, 2004 | 10.90 | 10.90 | 10.78 | 10.85 | 276,158 | -0.05(-0.50%) |
Jan 12, 2004 | 10.90 | 10.93 | 10.85 | 10.90 | 418,484 | -0.01(-0.07%) |
Jan 09, 2004 | 10.84 | 10.91 | 10.82 | 10.91 | 235,493 | +0.06(+0.54%) |
Jan 08, 2004 | 10.93 | 10.93 | 10.82 | 10.85 | 737,108 | -0.08(-0.76%) |
Jan 07, 2004 | 10.88 | 10.94 | 10.87 | 10.93 | 327,117 | +0.05(+0.48%) |
Jan 06, 2004 | 10.88 | 10.90 | 10.86 | 10.88 | 468,414 | +0.01(+0.05%) |
Jan 05, 2004 | 10.96 | 10.99 | 10.77 | 10.88 | 579,598 | -0.06(-0.59%) |
Jan 02, 2004 | 10.98 | 10.98 | 10.91 | 10.94 | 272,812 | -0.04(-0.34%) |
Dec 31, 2003 | 11.07 | 11.08 | 10.96 | 10.98 | 218,250 | -0.07(-0.67%) |
Dec 30, 2003 | 11.03 | 11.07 | 11.02 | 11.05 | 234,207 | +0.03(+0.25%) |
Dec 29, 2003 | 10.98 | 11.03 | 10.98 | 11.02 | 235,236 | -0.10(-0.91%) |
Dec 26, 2003 | 11.16 | 11.17 | 11.12 | 11.12 | 119,162 | -0.02(-0.21%) |
Dec 24, 2003 | 11.06 | 11.15 | 11.06 | 11.15 | 66,144 | +0.09(+0.84%) |
Dec 23, 2003 | 11.06 | 11.09 | 11.05 | 11.05 | 218,250 | -0.01(-0.07%) |
Dec 22, 2003 | 11.03 | 11.06 | 11.03 | 11.06 | 224,427 | +0.04(+0.33%) |
Dec 19, 2003 | 10.99 | 11.03 | 10.98 | 11.03 | 178,872 | +0.06(+0.58%) |
Dec 18, 2003 | 10.97 | 10.97 | 10.94 | 10.96 | 171,923 | -0.01(-0.09%) |
Dec 17, 2003 | 10.90 | 10.97 | 10.89 | 10.97 | 210,271 | +0.06(+0.57%) |
Dec 16, 2003 | 10.80 | 10.90 | 10.76 | 10.91 | 267,922 | +0.09(+0.84%) |
Dec 15, 2003 | 10.92 | 10.93 | 10.79 | 10.82 | 199,719 | -0.06(-0.52%) |
Dec 12, 2003 | 10.87 | 10.87 | 10.84 | 10.87 | 142,583 | +0.01(+0.07%) |
Dec 11, 2003 | 10.92 | 10.95 | 10.87 | 10.87 | 474,591 | -0.06(-0.55%) |
Dec 10, 2003 | 11.02 | 11.02 | 10.91 | 10.93 | 179,129 | -0.09(-0.81%) |
Dec 09, 2003 | 11.02 | 11.04 | 10.99 | 11.02 | 310,388 | -0.00(-0.03%) |
Dec 08, 2003 | 11.00 | 11.04 | 11.00 | 11.02 | 160,856 | +0.02(+0.14%) |
Dec 05, 2003 | 10.98 | 11.04 | 10.98 | 11.00 | 73,093 | +0.02(+0.19%) |
Dec 04, 2003 | 11.04 | 11.04 | 10.97 | 10.98 | 211,815 | -0.02(-0.19%) |
Dec 03, 2003 | 11.08 | 11.10 | 11.00 | 11.00 | 310,903 | -0.02(-0.19%) |
Dec 02, 2003 | 11.03 | 11.08 | 11.03 | 11.03 | 416,167 | -0.01(-0.05%) |