Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.00 | 11.17 | 10.96 | 11.15 | 103,456 | +0.07(+0.66%) |
Feb 26, 2004 | 10.95 | 11.08 | 10.93 | 11.08 | 96,904 | +0.12(+1.09%) |
Feb 25, 2004 | 10.84 | 10.96 | 10.83 | 10.96 | 107,277 | +0.09(+0.81%) |
Feb 24, 2004 | 10.70 | 10.93 | 10.65 | 10.87 | 154,228 | +0.13(+1.23%) |
Feb 23, 2004 | 10.78 | 10.78 | 10.64 | 10.74 | 144,401 | -0.03(-0.31%) |
Feb 20, 2004 | 10.51 | 10.77 | 10.51 | 10.77 | 177,158 | +0.26(+2.49%) |
Feb 19, 2004 | 10.42 | 10.55 | 10.42 | 10.51 | 190,260 | +0.09(+0.90%) |
Feb 18, 2004 | 10.28 | 10.42 | 10.23 | 10.42 | 165,420 | +0.14(+1.39%) |
Feb 17, 2004 | 10.17 | 10.29 | 10.17 | 10.28 | 176,612 | +0.10(+1.01%) |
Feb 13, 2004 | 10.24 | 10.29 | 10.17 | 10.17 | 91,991 | -0.07(-0.64%) |
Feb 12, 2004 | 10.28 | 10.28 | 10.21 | 10.24 | 155,047 | -0.03(-0.27%) |
Feb 11, 2004 | 10.26 | 10.29 | 10.17 | 10.27 | 198,723 | +0.01(+0.09%) |
Feb 10, 2004 | 10.10 | 10.26 | 10.07 | 10.26 | 70,153 | +0.05(+0.54%) |
Feb 09, 2004 | 9.942 | 10.28 | 9.937 | 10.20 | 294,263 | +0.24(+2.45%) |
Feb 06, 2004 | 10.05 | 10.16 | 9.955 | 9.959 | 126,385 | -0.06(-0.57%) |
Feb 05, 2004 | 10.06 | 10.07 | 10.00 | 10.02 | 146,585 | +0.01(+0.13%) |
Feb 04, 2004 | 9.999 | 10.07 | 9.994 | 10.00 | 192,444 | -0.04(-0.40%) |
Feb 03, 2004 | 10.03 | 10.08 | 9.891 | 10.04 | 56,778 | -0.03(-0.31%) |
Feb 02, 2004 | 10.08 | 10.08 | 9.838 | 10.07 | 96,904 | -0.02(-0.18%) |
Jan 30, 2004 | 9.977 | 10.11 | 9.937 | 10.09 | 87,896 | +0.02(+0.22%) |
Jan 29, 2004 | 10.16 | 10.16 | 9.974 | 10.07 | 52,410 | -0.00(-0.04%) |
Jan 28, 2004 | 10.25 | 10.25 | 9.917 | 10.07 | 83,802 | -0.11(-1.08%) |
Jan 27, 2004 | 10.25 | 10.26 | 10.10 | 10.18 | 104,002 | -0.03(-0.34%) |
Jan 26, 2004 | 10.17 | 10.23 | 10.09 | 10.22 | 71,245 | +0.03(+0.25%) |
Jan 23, 2004 | 10.04 | 10.21 | 10.04 | 10.19 | 205,820 | +0.13(+1.29%) |
Jan 22, 2004 | 10.21 | 10.26 | 10.06 | 10.06 | 93,629 | -0.15(-1.45%) |
Jan 21, 2004 | 10.11 | 10.23 | 10.11 | 10.21 | 83,802 | +0.03(+0.27%) |
Jan 20, 2004 | 10.19 | 10.24 | 10.07 | 10.18 | 175,793 | +0.01(+0.09%) |
Jan 16, 2004 | 10.17 | 10.22 | 10.12 | 10.18 | 107,550 | +0.05(+0.45%) |
Jan 15, 2004 | 10.21 | 10.21 | 10.06 | 10.13 | 58,085 | +0.01(+0.09%) |
Jan 14, 2004 | 10.17 | 10.17 | 10.05 | 10.12 | 104,971 | -0.05(-0.54%) |
Jan 13, 2004 | 10.10 | 10.18 | 10.03 | 10.18 | 79,505 | +0.05(+0.54%) |
Jan 12, 2004 | 10.17 | 10.17 | 9.917 | 10.12 | 53,819 | +0.04(+0.36%) |
Jan 09, 2004 | 10.24 | 10.24 | 9.924 | 10.08 | 130,622 | -0.13(-1.26%) |
Jan 08, 2004 | 10.26 | 10.26 | 9.818 | 10.21 | 237,534 | +0.01(+0.12%) |
Jan 07, 2004 | 10.07 | 10.34 | 9.800 | 10.20 | 198,747 | +0.14(+1.35%) |
Jan 06, 2004 | 9.893 | 10.13 | 9.893 | 10.06 | 89,534 | +0.07(+0.70%) |
Jan 05, 2004 | 10.30 | 10.31 | 9.891 | 9.994 | 384,616 | -0.18(-1.73%) |
Jan 02, 2004 | 10.21 | 10.35 | 10.17 | 10.17 | 85,439 | -0.09(-0.87%) |
Dec 31, 2003 | 10.39 | 10.44 | 10.20 | 10.26 | 140,853 | -0.02(-0.23%) |
Dec 30, 2003 | 10.20 | 10.43 | 10.19 | 10.28 | 98,280 | +0.03(+0.25%) |
Dec 29, 2003 | 9.911 | 10.26 | 9.911 | 10.26 | 80,944 | +0.22(+2.19%) |
Dec 26, 2003 | 9.957 | 10.04 | 9.957 | 10.04 | 19,681 | +0.03(+0.26%) |
Dec 24, 2003 | 9.950 | 10.06 | 9.950 | 10.01 | 28,945 | -0.02(-0.20%) |
Dec 23, 2003 | 9.891 | 10.04 | 9.891 | 10.03 | 147,969 | +0.05(+0.50%) |
Dec 22, 2003 | 9.897 | 9.983 | 9.867 | 9.983 | 46,421 | +0.06(+0.59%) |
Dec 19, 2003 | 9.957 | 10.03 | 9.845 | 9.924 | 75,007 | -0.00(-0.02%) |
Dec 18, 2003 | 9.801 | 9.935 | 9.798 | 9.926 | 65,035 | +0.06(+0.61%) |
Dec 17, 2003 | 10.02 | 10.05 | 9.759 | 9.866 | 93,435 | -0.02(-0.24%) |
Dec 16, 2003 | 9.644 | 9.889 | 9.633 | 9.889 | 92,938 | +0.26(+2.66%) |
Dec 15, 2003 | 10.07 | 10.07 | 9.572 | 9.633 | 100,467 | -0.43(-4.28%) |
Dec 12, 2003 | 9.891 | 10.07 | 9.800 | 10.06 | 119,201 | +0.10(+1.01%) |
Dec 11, 2003 | 9.561 | 10.01 | 9.479 | 9.963 | 149,588 | +0.58(+6.23%) |
Dec 10, 2003 | 9.706 | 9.706 | 9.378 | 9.378 | 105,416 | -0.24(-2.48%) |
Dec 09, 2003 | 9.708 | 9.717 | 9.525 | 9.616 | 94,093 | -0.08(-0.79%) |
Dec 08, 2003 | 9.545 | 9.708 | 9.479 | 9.693 | 141,309 | +0.22(+2.32%) |
Dec 05, 2003 | 9.554 | 9.563 | 9.420 | 9.474 | 232,893 | -0.08(-0.84%) |
Dec 04, 2003 | 9.298 | 9.554 | 9.292 | 9.554 | 76,696 | +0.23(+2.52%) |
Dec 03, 2003 | 9.177 | 9.479 | 9.177 | 9.320 | 70,816 | -0.01(-0.08%) |
Dec 02, 2003 | 9.561 | 9.616 | 9.268 | 9.327 | 80,048 | -0.25(-2.56%) |