Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.25 | 11.48 | 11.25 | 11.38 | 6,527,373 | -0.05(-0.42%) |
Feb 26, 2004 | 11.47 | 11.49 | 11.36 | 11.43 | 9,066,647 | +0.05(+0.46%) |
Feb 25, 2004 | 11.32 | 11.48 | 11.32 | 11.38 | 9,296,125 | -0.00(-0.02%) |
Feb 24, 2004 | 11.14 | 11.38 | 11.12 | 11.38 | 9,345,420 | +0.21(+1.91%) |
Feb 23, 2004 | 11.15 | 11.18 | 11.09 | 11.16 | 7,007,577 | +0.03(+0.24%) |
Feb 20, 2004 | 11.24 | 11.27 | 11.12 | 11.14 | 8,345,066 | -0.06(-0.52%) |
Feb 19, 2004 | 11.20 | 11.29 | 11.07 | 11.20 | 8,022,380 | +0.08(+0.70%) |
Feb 18, 2004 | 11.31 | 11.33 | 11.09 | 11.12 | 10,199,588 | -0.19(-1.67%) |
Feb 17, 2004 | 11.30 | 11.36 | 11.24 | 11.31 | 10,905,870 | +0.01(+0.06%) |
Feb 13, 2004 | 11.17 | 11.36 | 11.15 | 11.30 | 8,179,898 | +0.01(+0.08%) |
Feb 12, 2004 | 11.20 | 11.35 | 11.19 | 11.29 | 7,108,718 | +0.09(+0.80%) |
Feb 11, 2004 | 11.12 | 11.24 | 11.07 | 11.20 | 11,198,809 | +0.00(+0.02%) |
Feb 10, 2004 | 10.97 | 11.27 | 10.97 | 11.20 | 14,668,176 | +0.23(+2.14%) |
Feb 09, 2004 | 10.84 | 11.08 | 10.83 | 10.97 | 9,155,038 | +0.16(+1.49%) |
Feb 06, 2004 | 10.74 | 10.87 | 10.74 | 10.80 | 9,243,996 | +0.07(+0.61%) |
Feb 05, 2004 | 10.87 | 10.90 | 10.67 | 10.74 | 12,236,276 | -0.15(-1.35%) |
Feb 04, 2004 | 10.85 | 10.99 | 10.82 | 10.89 | 11,154,046 | +0.01(+0.08%) |
Feb 03, 2004 | 10.87 | 10.91 | 10.70 | 10.88 | 10,241,234 | +0.01(+0.05%) |
Feb 02, 2004 | 10.80 | 10.95 | 10.77 | 10.87 | 13,058,714 | +0.07(+0.69%) |
Jan 30, 2004 | 10.90 | 10.94 | 10.75 | 10.80 | 11,784,403 | -0.11(-1.04%) |
Jan 29, 2004 | 10.93 | 11.00 | 10.82 | 10.91 | 17,322,472 | -0.01(-0.05%) |
Jan 28, 2004 | 10.92 | 11.03 | 10.86 | 10.92 | 19,258,018 | -0.03(-0.24%) |
Jan 27, 2004 | 10.78 | 11.09 | 10.78 | 10.94 | 27,356,608 | +0.17(+1.54%) |
Jan 26, 2004 | 10.56 | 10.80 | 10.45 | 10.78 | 18,667,042 | +0.23(+2.16%) |
Jan 23, 2004 | 10.15 | 10.67 | 10.12 | 10.55 | 34,593,096 | +0.74(+7.54%) |
Jan 22, 2004 | 9.927 | 10.000 | 9.724 | 9.809 | 11,090,586 | -0.08(-0.84%) |
Jan 21, 2004 | 9.795 | 9.980 | 9.751 | 9.892 | 8,997,803 | +0.07(+0.76%) |
Jan 20, 2004 | 9.636 | 9.876 | 9.619 | 9.818 | 12,053,827 | +0.31(+3.23%) |
Jan 16, 2004 | 9.311 | 9.552 | 9.271 | 9.511 | 7,493,164 | +0.21(+2.28%) |
Jan 15, 2004 | 9.433 | 9.534 | 9.289 | 9.299 | 7,627,168 | -0.09(-1.00%) |
Jan 14, 2004 | 9.486 | 9.518 | 9.310 | 9.393 | 6,654,578 | -0.05(-0.52%) |
Jan 13, 2004 | 9.504 | 9.546 | 9.424 | 9.442 | 10,318,010 | +0.03(+0.28%) |
Jan 12, 2004 | 9.566 | 9.566 | 9.371 | 9.416 | 10,340,674 | -0.11(-1.20%) |
Jan 09, 2004 | 9.636 | 9.767 | 9.338 | 9.530 | 19,806,500 | +0.03(+0.28%) |
Jan 08, 2004 | 9.354 | 9.543 | 9.315 | 9.504 | 13,411,430 | +0.05(+0.56%) |
Jan 07, 2004 | 9.647 | 9.647 | 9.405 | 9.451 | 13,089,877 | -0.24(-2.48%) |
Jan 06, 2004 | 9.804 | 9.867 | 9.627 | 9.691 | 8,834,902 | -0.11(-1.08%) |
Jan 05, 2004 | 9.566 | 9.806 | 9.527 | 9.797 | 8,476,520 | +0.15(+1.56%) |
Jan 02, 2004 | 9.657 | 9.724 | 9.612 | 9.647 | 5,194,418 | -0.01(-0.11%) |
Dec 31, 2003 | 9.813 | 9.813 | 9.594 | 9.657 | 6,954,316 | -0.14(-1.48%) |
Dec 30, 2003 | 9.814 | 9.926 | 9.762 | 9.802 | 6,700,190 | -0.02(-0.23%) |
Dec 29, 2003 | 9.777 | 9.844 | 9.760 | 9.825 | 6,573,269 | +0.07(+0.71%) |
Dec 26, 2003 | 9.698 | 9.792 | 9.672 | 9.756 | 2,713,506 | +0.06(+0.58%) |
Dec 24, 2003 | 9.532 | 9.740 | 9.523 | 9.700 | 4,707,698 | +0.17(+1.78%) |
Dec 23, 2003 | 9.555 | 9.620 | 9.447 | 9.530 | 7,490,898 | -0.11(-1.19%) |
Dec 22, 2003 | 9.398 | 9.663 | 9.382 | 9.645 | 15,054,039 | +0.27(+2.86%) |
Dec 19, 2003 | 9.394 | 9.460 | 9.319 | 9.377 | 13,062,963 | +0.07(+0.72%) |
Dec 18, 2003 | 8.957 | 9.521 | 8.955 | 9.310 | 26,371,270 | +0.41(+4.66%) |
Dec 17, 2003 | 8.867 | 8.899 | 8.816 | 8.895 | 10,208,654 | +0.01(+0.08%) |
Dec 16, 2003 | 8.860 | 8.996 | 8.858 | 8.888 | 7,980,734 | +0.03(+0.34%) |
Dec 15, 2003 | 8.992 | 9.006 | 8.853 | 8.858 | 7,589,772 | -0.15(-1.67%) |
Dec 12, 2003 | 8.840 | 9.017 | 8.833 | 9.008 | 6,933,068 | +0.17(+1.94%) |
Dec 11, 2003 | 8.824 | 8.853 | 8.727 | 8.837 | 7,782,986 | +0.02(+0.18%) |
Dec 10, 2003 | 8.791 | 8.868 | 8.754 | 8.821 | 9,723,067 | +0.03(+0.34%) |
Dec 09, 2003 | 8.807 | 8.833 | 8.724 | 8.791 | 9,261,845 | +0.02(+0.18%) |
Dec 08, 2003 | 8.648 | 8.793 | 8.644 | 8.775 | 7,604,220 | +0.08(+0.97%) |
Dec 05, 2003 | 8.496 | 8.690 | 8.494 | 8.690 | 9,687,654 | +0.19(+2.22%) |
Dec 04, 2003 | 8.314 | 8.606 | 8.304 | 8.501 | 12,354,981 | +0.16(+1.97%) |
Dec 03, 2003 | 8.447 | 8.461 | 8.320 | 8.337 | 7,214,108 | -0.11(-1.27%) |
Dec 02, 2003 | 8.275 | 8.464 | 8.233 | 8.445 | 10,743,536 | +0.20(+2.37%) |