Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.36 | 11.37 | 11.32 | 11.35 | 20,365 | +0.02(+0.21%) |
Feb 26, 2004 | 11.26 | 11.33 | 11.26 | 11.33 | 42,994 | +0.01(+0.08%) |
Feb 25, 2004 | 11.29 | 11.32 | 11.29 | 11.32 | 31,680 | +0.07(+0.58%) |
Feb 24, 2004 | 11.31 | 11.34 | 11.09 | 11.26 | 38,469 | -0.04(-0.35%) |
Feb 23, 2004 | 11.30 | 11.32 | 11.26 | 11.30 | 74,675 | +0.01(+0.12%) |
Feb 20, 2004 | 11.29 | 11.31 | 11.23 | 11.28 | 22,628 | -0.03(-0.27%) |
Feb 19, 2004 | 11.34 | 11.39 | 11.30 | 11.31 | 113,144 | +0.01(+0.10%) |
Feb 18, 2004 | 11.36 | 11.37 | 11.30 | 11.30 | 14,708 | -0.10(-0.84%) |
Feb 17, 2004 | 11.38 | 11.41 | 11.37 | 11.40 | 63,360 | +0.10(+0.87%) |
Feb 13, 2004 | 11.32 | 11.39 | 11.30 | 11.30 | 35,074 | -0.02(-0.20%) |
Feb 12, 2004 | 11.37 | 11.37 | 11.32 | 11.32 | 88,252 | -0.05(-0.48%) |
Feb 11, 2004 | 11.22 | 11.39 | 11.20 | 11.38 | 88,252 | +0.18(+1.58%) |
Feb 10, 2004 | 11.19 | 11.24 | 11.17 | 11.20 | 63,360 | +0.02(+0.17%) |
Feb 09, 2004 | 11.21 | 11.21 | 11.18 | 11.18 | 190,082 | +0.00(+0.01%) |
Feb 06, 2004 | 11.12 | 11.22 | 11.12 | 11.18 | 64,492 | +0.08(+0.72%) |
Feb 05, 2004 | 11.10 | 11.13 | 11.10 | 11.10 | 19,234 | -0.05(-0.40%) |
Feb 04, 2004 | 11.08 | 11.15 | 11.08 | 11.15 | 28,286 | -0.03(-0.24%) |
Feb 03, 2004 | 11.14 | 11.18 | 11.14 | 11.17 | 14,708 | -0.01(-0.11%) |
Feb 02, 2004 | 11.14 | 11.26 | 11.14 | 11.18 | 79,201 | +0.03(+0.26%) |
Jan 30, 2004 | 11.13 | 11.17 | 11.12 | 11.15 | 41,863 | -0.02(-0.15%) |
Jan 29, 2004 | 11.19 | 11.20 | 11.09 | 11.17 | 48,652 | +0.06(+0.58%) |
Jan 28, 2004 | 11.34 | 11.35 | 11.11 | 11.11 | 179,899 | -0.18(-1.56%) |
Jan 27, 2004 | 11.37 | 11.37 | 11.28 | 11.28 | 59,966 | -0.07(-0.65%) |
Jan 26, 2004 | 11.24 | 11.36 | 11.22 | 11.36 | 87,121 | +0.16(+1.40%) |
Jan 23, 2004 | 11.29 | 11.29 | 11.18 | 11.20 | 101,829 | -0.05(-0.44%) |
Jan 22, 2004 | 11.31 | 11.31 | 11.25 | 11.25 | 87,121 | -0.04(-0.36%) |
Jan 21, 2004 | 11.18 | 11.30 | 11.16 | 11.29 | 110,881 | +0.10(+0.88%) |
Jan 20, 2004 | 11.21 | 11.21 | 11.14 | 11.19 | 1,070,345 | +0.02(+0.22%) |
Jan 16, 2004 | 11.11 | 11.17 | 11.10 | 11.17 | 104,092 | +0.07(+0.63%) |
Jan 15, 2004 | 11.14 | 11.15 | 11.05 | 11.10 | 89,384 | +0.03(+0.27%) |
Jan 14, 2004 | 11.02 | 11.07 | 11.01 | 11.07 | 73,543 | +0.13(+1.15%) |
Jan 13, 2004 | 11.06 | 11.06 | 10.91 | 10.94 | 78,069 | -0.10(-0.94%) |
Jan 12, 2004 | 11.03 | 11.05 | 10.97 | 11.05 | 108,618 | +0.04(+0.39%) |
Jan 09, 2004 | 11.05 | 11.07 | 11.00 | 11.00 | 122,195 | -0.09(-0.77%) |
Jan 08, 2004 | 10.99 | 11.09 | 11.03 | 11.09 | 122,195 | +0.07(+0.63%) |
Jan 07, 2004 | 11.03 | 11.03 | 10.98 | 11.02 | 369,982 | -0.03(-0.29%) |
Jan 06, 2004 | 11.04 | 11.05 | 11.01 | 11.05 | 134,641 | +0.00(+0.01%) |
Jan 05, 2004 | 11.03 | 11.05 | 10.99 | 11.05 | 319,067 | +0.13(+1.16%) |
Jan 02, 2004 | 11.00 | 11.02 | 10.90 | 10.93 | 183,293 | -0.00(-0.04%) |
Dec 31, 2003 | 10.93 | 10.93 | 10.89 | 10.93 | 76,938 | +0.02(+0.21%) |
Dec 30, 2003 | 10.86 | 10.91 | 10.89 | 10.91 | 177,636 | +0.05(+0.46%) |
Dec 29, 2003 | 10.79 | 10.86 | 10.78 | 10.86 | 110,881 | +0.11(+1.00%) |
Dec 26, 2003 | 10.76 | 10.77 | 10.74 | 10.75 | 80,332 | -0.02(-0.15%) |
Dec 24, 2003 | 10.72 | 10.76 | 10.72 | 10.76 | 11,314 | -0.01(-0.05%) |
Dec 23, 2003 | 10.72 | 10.78 | 10.71 | 10.77 | 78,069 | +0.07(+0.62%) |
Dec 22, 2003 | 10.68 | 10.71 | 10.61 | 10.70 | 81,463 | +0.03(+0.29%) |
Dec 19, 2003 | 10.68 | 10.68 | 10.63 | 10.67 | 144,824 | -0.05(-0.49%) |
Dec 18, 2003 | 10.62 | 10.73 | 10.68 | 10.73 | 125,590 | +0.12(+1.09%) |
Dec 17, 2003 | 10.60 | 10.61 | 10.58 | 10.61 | 125,590 | +0.01(+0.06%) |
Dec 16, 2003 | 10.56 | 10.61 | 10.56 | 10.60 | 132,378 | +0.04(+0.37%) |
Dec 15, 2003 | 10.63 | 10.63 | 10.56 | 10.56 | 727,518 | +0.04(+0.36%) |
Dec 12, 2003 | 10.49 | 10.53 | 10.49 | 10.53 | 3,394 | -0.02(-0.23%) |
Dec 11, 2003 | 10.51 | 10.55 | 10.48 | 10.55 | 12,445 | +0.16(+1.56%) |
Dec 10, 2003 | 10.39 | 10.39 | 10.39 | 10.39 | 4,525 | -0.03(-0.25%) |
Dec 09, 2003 | 10.47 | 10.48 | 10.42 | 10.42 | 39,600 | -0.06(-0.55%) |
Dec 08, 2003 | 10.44 | 10.47 | 10.43 | 10.47 | 57,703 | +0.04(+0.42%) |
Dec 05, 2003 | 10.44 | 10.44 | 10.43 | 10.43 | 59,966 | +0.00(+0.03%) |
Dec 04, 2003 | 10.43 | 10.43 | 10.43 | 10.43 | 7,920 | -0.00(-0.04%) |
Dec 03, 2003 | 10.40 | 10.45 | 10.40 | 10.43 | 31,680 | +0.02(+0.23%) |
Dec 02, 2003 | 10.41 | 10.41 | 10.41 | 10.41 | 9,051 | +0.08(+0.76%) |