Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.03 | 11.04 | 10.78 | 10.89 | 27,156,096 | -0.11(-0.96%) |
Feb 26, 2004 | 10.70 | 11.00 | 10.68 | 10.99 | 28,867,840 | +0.28(+2.61%) |
Feb 25, 2004 | 10.53 | 10.75 | 10.50 | 10.71 | 25,473,618 | +0.17(+1.64%) |
Feb 24, 2004 | 10.70 | 10.73 | 10.46 | 10.54 | 36,322,784 | -0.23(-2.16%) |
Feb 23, 2004 | 10.86 | 10.98 | 10.58 | 10.77 | 80,628,208 | +0.52(+5.10%) |
Feb 20, 2004 | 10.14 | 10.32 | 10.02 | 10.25 | 25,067,054 | +0.11(+1.04%) |
Feb 19, 2004 | 10.27 | 10.34 | 10.14 | 10.14 | 23,472,960 | -0.05(-0.46%) |
Feb 18, 2004 | 10.19 | 10.26 | 10.04 | 10.19 | 19,932,398 | -0.08(-0.82%) |
Feb 17, 2004 | 10.02 | 10.35 | 10.00 | 10.27 | 22,919,186 | +0.32(+3.22%) |
Feb 13, 2004 | 10.10 | 10.22 | 9.882 | 9.954 | 19,149,116 | -0.16(-1.59%) |
Feb 12, 2004 | 10.19 | 10.30 | 10.10 | 10.11 | 14,964,077 | -0.13(-1.28%) |
Feb 11, 2004 | 10.01 | 10.27 | 9.961 | 10.25 | 22,170,388 | +0.22(+2.22%) |
Feb 10, 2004 | 9.844 | 10.05 | 9.837 | 10.02 | 15,236,473 | +0.16(+1.63%) |
Feb 09, 2004 | 9.920 | 9.973 | 9.835 | 9.863 | 14,513,466 | -0.09(-0.92%) |
Feb 06, 2004 | 9.911 | 9.978 | 9.795 | 9.954 | 21,371,458 | +0.14(+1.46%) |
Feb 05, 2004 | 9.752 | 9.861 | 9.595 | 9.811 | 19,440,638 | +0.08(+0.83%) |
Feb 04, 2004 | 9.868 | 9.901 | 9.680 | 9.730 | 20,426,188 | -0.18(-1.83%) |
Feb 03, 2004 | 9.901 | 10.02 | 9.819 | 9.911 | 16,676,402 | -0.02(-0.21%) |
Feb 02, 2004 | 10.07 | 10.15 | 9.862 | 9.932 | 24,056,582 | -0.18(-1.79%) |
Jan 30, 2004 | 9.907 | 10.16 | 9.887 | 10.11 | 24,752,930 | +0.18(+1.86%) |
Jan 29, 2004 | 9.811 | 9.956 | 9.671 | 9.928 | 31,900,704 | +0.17(+1.73%) |
Jan 28, 2004 | 9.896 | 10.06 | 9.726 | 9.759 | 26,125,918 | -0.09(-0.95%) |
Jan 27, 2004 | 10.09 | 10.18 | 9.819 | 9.852 | 20,235,510 | -0.23(-2.31%) |
Jan 26, 2004 | 9.738 | 10.10 | 9.731 | 10.09 | 19,653,338 | +0.26(+2.67%) |
Jan 23, 2004 | 9.916 | 10.02 | 9.697 | 9.823 | 21,671,092 | -0.03(-0.32%) |
Jan 22, 2004 | 9.999 | 10.06 | 9.806 | 9.854 | 32,261,484 | -0.29(-2.82%) |
Jan 21, 2004 | 10.02 | 10.22 | 9.837 | 10.14 | 32,576,766 | -0.02(-0.19%) |
Jan 20, 2004 | 10.29 | 10.31 | 10.06 | 10.16 | 26,601,742 | -0.14(-1.32%) |
Jan 16, 2004 | 10.29 | 10.35 | 10.16 | 10.30 | 31,643,088 | -0.04(-0.42%) |
Jan 15, 2004 | 10.15 | 10.48 | 10.11 | 10.34 | 29,170,368 | -0.03(-0.32%) |
Jan 14, 2004 | 10.31 | 10.41 | 10.25 | 10.37 | 21,578,114 | +0.12(+1.13%) |
Jan 13, 2004 | 10.39 | 10.46 | 10.15 | 10.26 | 28,660,180 | -0.11(-1.08%) |
Jan 12, 2004 | 10.16 | 10.41 | 10.10 | 10.37 | 26,391,730 | +0.19(+1.90%) |
Jan 09, 2004 | 10.05 | 10.35 | 10.05 | 10.17 | 34,573,456 | +0.00(+0.03%) |
Jan 08, 2004 | 9.880 | 10.25 | 9.828 | 10.17 | 55,109,348 | +0.55(+5.72%) |
Jan 07, 2004 | 9.317 | 9.702 | 9.305 | 9.621 | 29,411,826 | +0.26(+2.82%) |
Jan 06, 2004 | 9.398 | 9.460 | 9.274 | 9.357 | 23,429,494 | -0.09(-0.95%) |
Jan 05, 2004 | 9.231 | 9.471 | 9.217 | 9.447 | 23,048,140 | +0.19(+2.11%) |
Jan 02, 2004 | 9.321 | 9.488 | 9.202 | 9.252 | 19,857,054 | -0.05(-0.57%) |
Dec 31, 2003 | 9.423 | 9.455 | 9.248 | 9.305 | 14,374,370 | -0.08(-0.83%) |
Dec 30, 2003 | 9.399 | 9.452 | 9.323 | 9.383 | 17,604,358 | -0.08(-0.80%) |
Dec 29, 2003 | 9.110 | 9.464 | 9.110 | 9.459 | 20,662,690 | +0.31(+3.38%) |
Dec 26, 2003 | 9.133 | 9.212 | 9.090 | 9.150 | 5,662,431 | +0.03(+0.36%) |
Dec 24, 2003 | 9.210 | 9.210 | 9.065 | 9.117 | 7,956,381 | -0.12(-1.27%) |
Dec 23, 2003 | 9.041 | 9.255 | 8.993 | 9.235 | 29,386,294 | +0.22(+2.43%) |
Dec 22, 2003 | 8.782 | 9.027 | 8.763 | 9.015 | 22,039,742 | +0.21(+2.39%) |
Dec 19, 2003 | 8.924 | 8.924 | 8.713 | 8.805 | 32,246,716 | -0.08(-0.87%) |
Dec 18, 2003 | 8.498 | 8.945 | 8.498 | 8.883 | 45,077,788 | +0.37(+4.38%) |
Dec 17, 2003 | 8.541 | 8.686 | 8.453 | 8.510 | 21,719,432 | -0.08(-0.94%) |
Dec 16, 2003 | 8.593 | 8.665 | 8.411 | 8.591 | 29,677,036 | -0.05(-0.56%) |
Dec 15, 2003 | 8.962 | 8.972 | 8.606 | 8.639 | 35,950,604 | -0.16(-1.82%) |
Dec 12, 2003 | 8.658 | 8.827 | 8.575 | 8.800 | 30,703,824 | +0.15(+1.72%) |
Dec 11, 2003 | 8.444 | 8.705 | 8.344 | 8.651 | 32,228,158 | +0.24(+2.85%) |
Dec 10, 2003 | 8.346 | 8.474 | 8.315 | 8.411 | 23,044,490 | +0.05(+0.64%) |
Dec 09, 2003 | 8.484 | 8.513 | 8.353 | 8.358 | 30,661,066 | -0.13(-1.58%) |
Dec 08, 2003 | 8.470 | 8.532 | 8.425 | 8.493 | 25,753,488 | -0.04(-0.53%) |
Dec 05, 2003 | 8.472 | 8.625 | 8.317 | 8.537 | 43,181,284 | +0.07(+0.77%) |
Dec 04, 2003 | 8.222 | 8.520 | 8.201 | 8.472 | 86,362,144 | +0.80(+10.41%) |
Dec 03, 2003 | 7.811 | 7.882 | 7.638 | 7.673 | 27,272,892 | -0.07(-0.96%) |
Dec 02, 2003 | 7.868 | 7.934 | 7.720 | 7.747 | 21,970,952 | -0.12(-1.54%) |