Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.579 | 9.671 | 9.522 | 9.632 | 105,619 | +0.08(+0.85%) |
Feb 26, 2004 | 9.559 | 9.590 | 9.481 | 9.551 | 123,508 | +0.03(+0.30%) |
Feb 25, 2004 | 9.165 | 9.522 | 9.151 | 9.522 | 95,572 | +0.32(+3.48%) |
Feb 24, 2004 | 9.151 | 9.341 | 9.069 | 9.202 | 93,121 | +0.07(+0.78%) |
Feb 23, 2004 | 9.253 | 9.365 | 8.977 | 9.131 | 135,271 | -0.10(-1.11%) |
Feb 20, 2004 | 9.222 | 9.424 | 9.202 | 9.233 | 134,536 | +0.01(+0.11%) |
Feb 19, 2004 | 9.590 | 9.637 | 9.222 | 9.222 | 130,615 | -0.35(-3.62%) |
Feb 18, 2004 | 9.814 | 9.853 | 9.524 | 9.569 | 164,433 | -0.22(-2.29%) |
Feb 17, 2004 | 9.430 | 9.812 | 9.430 | 9.794 | 202,662 | +0.39(+4.19%) |
Feb 13, 2004 | 9.855 | 9.865 | 9.386 | 9.400 | 232,804 | -0.43(-4.38%) |
Feb 12, 2004 | 10.06 | 10.06 | 9.814 | 9.830 | 62,244 | -0.22(-2.17%) |
Feb 11, 2004 | 10.20 | 10.20 | 9.998 | 10.05 | 86,505 | -0.15(-1.50%) |
Feb 10, 2004 | 10.17 | 10.20 | 9.955 | 10.20 | 128,164 | +0.03(+0.30%) |
Feb 09, 2004 | 10.16 | 10.19 | 10.14 | 10.17 | 47,541 | -0.01(-0.12%) |
Feb 06, 2004 | 9.824 | 10.18 | 9.743 | 10.18 | 90,181 | +0.35(+3.53%) |
Feb 05, 2004 | 9.792 | 9.916 | 9.755 | 9.836 | 54,647 | +0.04(+0.46%) |
Feb 04, 2004 | 10.13 | 10.13 | 9.677 | 9.792 | 166,148 | -0.37(-3.63%) |
Feb 03, 2004 | 10.14 | 10.21 | 10.05 | 10.16 | 51,707 | +0.05(+0.50%) |
Feb 02, 2004 | 10.12 | 10.23 | 10.07 | 10.11 | 71,556 | +0.02(+0.18%) |
Jan 30, 2004 | 10.09 | 10.22 | 10.04 | 10.09 | 76,212 | -0.01(-0.08%) |
Jan 29, 2004 | 10.20 | 10.20 | 10.05 | 10.10 | 94,592 | -0.05(-0.52%) |
Jan 28, 2004 | 10.03 | 10.24 | 10.03 | 10.15 | 235,990 | +0.25(+2.49%) |
Jan 27, 2004 | 10.19 | 10.19 | 9.885 | 9.906 | 132,085 | -0.33(-3.25%) |
Jan 26, 2004 | 10.24 | 10.24 | 10.08 | 10.24 | 61,264 | +0.02(+0.18%) |
Jan 23, 2004 | 10.09 | 10.22 | 10.07 | 10.22 | 105,619 | +0.04(+0.38%) |
Jan 22, 2004 | 10.12 | 10.26 | 10.12 | 10.18 | 147,034 | +0.02(+0.20%) |
Jan 21, 2004 | 10.44 | 10.44 | 10.13 | 10.16 | 178,646 | -0.31(-2.92%) |
Jan 20, 2004 | 10.20 | 10.47 | 10.15 | 10.47 | 102,188 | +0.23(+2.21%) |
Jan 16, 2004 | 10.35 | 10.35 | 10.17 | 10.24 | 123,018 | -0.10(-0.95%) |
Jan 15, 2004 | 10.35 | 10.35 | 10.19 | 10.34 | 75,967 | -0.04(-0.35%) |
Jan 14, 2004 | 10.33 | 10.38 | 10.29 | 10.38 | 104,639 | +0.07(+0.69%) |
Jan 13, 2004 | 10.21 | 10.35 | 10.21 | 10.30 | 114,686 | -0.01(-0.06%) |
Jan 12, 2004 | 10.31 | 10.35 | 10.21 | 10.31 | 74,987 | +0.03(+0.34%) |
Jan 09, 2004 | 10.53 | 10.53 | 10.28 | 10.28 | 46,070 | -0.28(-2.69%) |
Jan 08, 2004 | 10.42 | 10.59 | 10.42 | 10.56 | 138,212 | +0.18(+1.77%) |
Jan 07, 2004 | 10.28 | 10.38 | 10.26 | 10.38 | 69,841 | +0.08(+0.73%) |
Jan 06, 2004 | 10.60 | 10.60 | 10.30 | 10.30 | 68,370 | -0.26(-2.42%) |
Jan 05, 2004 | 10.24 | 10.55 | 10.24 | 10.55 | 67,880 | +0.34(+3.36%) |
Jan 02, 2004 | 10.41 | 10.57 | 10.21 | 10.21 | 78,663 | -0.17(-1.59%) |
Dec 31, 2003 | 10.72 | 10.72 | 10.38 | 10.38 | 92,141 | -0.34(-3.22%) |
Dec 30, 2003 | 10.55 | 10.72 | 10.53 | 10.72 | 114,686 | +0.13(+1.25%) |
Dec 29, 2003 | 10.36 | 10.60 | 10.32 | 10.59 | 77,683 | +0.27(+2.63%) |
Dec 26, 2003 | 10.34 | 10.34 | 10.24 | 10.32 | 23,035 | +0.00(+0.04%) |
Dec 24, 2003 | 10.54 | 10.54 | 10.29 | 10.31 | 35,533 | -0.22(-2.13%) |
Dec 23, 2003 | 10.27 | 10.54 | 10.26 | 10.54 | 147,769 | +0.22(+2.14%) |
Dec 22, 2003 | 10.56 | 10.56 | 10.27 | 10.32 | 82,829 | -0.24(-2.28%) |
Dec 19, 2003 | 10.56 | 10.57 | 10.29 | 10.56 | 75,722 | -0.01(-0.10%) |
Dec 18, 2003 | 10.34 | 10.61 | 10.29 | 10.57 | 103,414 | +0.23(+2.23%) |
Dec 17, 2003 | 10.54 | 10.54 | 10.22 | 10.34 | 68,861 | -0.12(-1.13%) |
Dec 16, 2003 | 10.18 | 10.52 | 9.981 | 10.46 | 168,109 | +0.30(+2.91%) |
Dec 15, 2003 | 10.49 | 10.50 | 10.16 | 10.16 | 86,260 | -0.21(-2.06%) |
Dec 12, 2003 | 10.45 | 10.49 | 10.29 | 10.38 | 140,907 | -0.11(-1.03%) |
Dec 11, 2003 | 10.07 | 10.49 | 10.07 | 10.48 | 124,489 | +0.41(+4.11%) |
Dec 10, 2003 | 10.16 | 10.18 | 9.947 | 10.07 | 102,188 | -0.10(-1.00%) |
Dec 09, 2003 | 10.26 | 10.40 | 10.10 | 10.17 | 113,461 | -0.09(-0.89%) |
Dec 08, 2003 | 9.996 | 10.26 | 9.996 | 10.26 | 142,868 | +0.23(+2.34%) |
Dec 05, 2003 | 10.19 | 10.34 | 10.17 | 10.03 | 45,580 | -0.24(-2.36%) |
Dec 04, 2003 | 9.936 | 10.27 | 9.896 | 10.27 | 88,710 | +0.36(+3.58%) |
Dec 03, 2003 | 10.28 | 10.41 | 9.916 | 9.916 | 81,604 | -0.33(-3.24%) |
Dec 02, 2003 | 10.30 | 10.45 | 10.30 | 10.25 | 93,856 | -0.10(-0.99%) |