Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.34 | 10.37 | 10.24 | 10.30 | 6,697,311 | -0.02(-0.21%) |
Feb 26, 2004 | 10.32 | 10.34 | 10.28 | 10.32 | 3,504,012 | +0.00(+0.00%) |
Feb 25, 2004 | 10.22 | 10.34 | 10.20 | 10.32 | 2,661,083 | +0.12(+1.18%) |
Feb 24, 2004 | 10.30 | 10.31 | 10.11 | 10.20 | 5,684,158 | -0.12(-1.15%) |
Feb 23, 2004 | 10.43 | 10.43 | 10.22 | 10.32 | 2,042,995 | -0.11(-1.06%) |
Feb 20, 2004 | 10.46 | 10.49 | 10.34 | 10.43 | 3,739,474 | -0.01(-0.14%) |
Feb 19, 2004 | 10.50 | 10.56 | 10.41 | 10.44 | 3,171,452 | -0.05(-0.46%) |
Feb 18, 2004 | 10.54 | 10.57 | 10.40 | 10.49 | 2,213,220 | -0.07(-0.62%) |
Feb 17, 2004 | 10.63 | 10.67 | 10.52 | 10.55 | 2,872,270 | +0.05(+0.50%) |
Feb 13, 2004 | 10.61 | 10.72 | 10.47 | 10.50 | 2,105,502 | -0.08(-0.72%) |
Feb 12, 2004 | 10.66 | 10.74 | 10.57 | 10.58 | 2,785,489 | -0.12(-1.14%) |
Feb 11, 2004 | 10.53 | 10.77 | 10.43 | 10.70 | 5,027,231 | +0.10(+0.98%) |
Feb 10, 2004 | 10.58 | 10.60 | 10.47 | 10.60 | 2,770,924 | +0.06(+0.61%) |
Feb 09, 2004 | 10.66 | 10.66 | 10.50 | 10.53 | 2,443,523 | -0.13(-1.19%) |
Feb 06, 2004 | 10.43 | 10.68 | 10.40 | 10.66 | 3,540,423 | +0.19(+1.83%) |
Feb 05, 2004 | 10.24 | 10.60 | 10.24 | 10.47 | 6,149,923 | +0.25(+2.49%) |
Feb 04, 2004 | 10.22 | 10.37 | 10.14 | 10.21 | 4,699,223 | -0.00(-0.03%) |
Feb 03, 2004 | 10.28 | 10.45 | 10.19 | 10.22 | 5,263,907 | -0.19(-1.85%) |
Feb 02, 2004 | 10.52 | 10.58 | 10.35 | 10.41 | 3,632,666 | -0.12(-1.14%) |
Jan 30, 2004 | 10.47 | 10.54 | 10.32 | 10.53 | 2,870,449 | +0.04(+0.36%) |
Jan 29, 2004 | 10.59 | 10.66 | 10.39 | 10.49 | 3,530,107 | -0.04(-0.41%) |
Jan 28, 2004 | 10.68 | 10.84 | 10.47 | 10.53 | 3,028,840 | -0.20(-1.86%) |
Jan 27, 2004 | 10.86 | 10.95 | 10.71 | 10.73 | 2,787,006 | -0.11(-1.05%) |
Jan 26, 2004 | 10.73 | 10.86 | 10.64 | 10.85 | 3,496,426 | +0.08(+0.77%) |
Jan 23, 2004 | 10.90 | 11.02 | 10.70 | 10.77 | 3,420,265 | -0.12(-1.08%) |
Jan 22, 2004 | 11.08 | 11.08 | 10.75 | 10.88 | 5,896,862 | -0.26(-2.34%) |
Jan 21, 2004 | 11.10 | 11.14 | 10.90 | 11.14 | 3,165,687 | +0.04(+0.36%) |
Jan 20, 2004 | 11.28 | 11.31 | 11.04 | 11.10 | 3,545,582 | -0.18(-1.58%) |
Jan 16, 2004 | 11.20 | 11.28 | 11.14 | 11.28 | 5,261,480 | +0.18(+1.60%) |
Jan 15, 2004 | 10.88 | 11.10 | 10.86 | 11.10 | 3,744,632 | +0.26(+2.42%) |
Jan 14, 2004 | 10.80 | 10.86 | 10.76 | 10.84 | 2,785,185 | +0.13(+1.17%) |
Jan 13, 2004 | 10.81 | 10.85 | 10.67 | 10.72 | 3,767,086 | -0.06(-0.60%) |
Jan 12, 2004 | 10.80 | 10.83 | 10.69 | 10.78 | 3,871,769 | -0.03(-0.27%) |
Jan 09, 2004 | 10.89 | 10.94 | 10.81 | 10.81 | 3,305,568 | -0.12(-1.07%) |
Jan 08, 2004 | 10.88 | 10.94 | 10.84 | 10.93 | 3,029,750 | +0.05(+0.47%) |
Jan 07, 2004 | 10.84 | 10.88 | 10.76 | 10.88 | 3,072,837 | +0.04(+0.38%) |
Jan 06, 2004 | 10.81 | 10.86 | 10.76 | 10.83 | 2,796,716 | +0.02(+0.20%) |
Jan 05, 2004 | 10.72 | 10.81 | 10.70 | 10.81 | 3,505,832 | +0.13(+1.23%) |
Jan 02, 2004 | 10.67 | 10.76 | 10.63 | 10.68 | 3,093,167 | +0.01(+0.11%) |
Dec 31, 2003 | 10.61 | 10.70 | 10.59 | 10.67 | 2,209,882 | -0.01(-0.09%) |
Dec 30, 2003 | 10.64 | 10.71 | 10.62 | 10.68 | 2,777,600 | +0.02(+0.20%) |
Dec 29, 2003 | 10.51 | 10.66 | 10.47 | 10.66 | 3,683,035 | +0.15(+1.41%) |
Dec 26, 2003 | 10.50 | 10.56 | 10.50 | 10.51 | 772,229 | +0.01(+0.13%) |
Dec 24, 2003 | 10.56 | 10.56 | 10.46 | 10.50 | 1,479,525 | -0.07(-0.62%) |
Dec 23, 2003 | 10.67 | 10.67 | 10.49 | 10.56 | 3,154,763 | -0.09(-0.85%) |
Dec 22, 2003 | 10.70 | 10.71 | 10.60 | 10.65 | 2,798,536 | -0.05(-0.46%) |
Dec 19, 2003 | 10.67 | 10.71 | 10.58 | 10.70 | 3,788,933 | +0.09(+0.89%) |
Dec 18, 2003 | 10.38 | 10.62 | 10.37 | 10.61 | 2,835,858 | +0.23(+2.21%) |
Dec 17, 2003 | 10.47 | 10.48 | 10.30 | 10.38 | 5,190,780 | -0.11(-1.05%) |
Dec 16, 2003 | 10.27 | 10.53 | 10.26 | 10.49 | 3,444,236 | +0.20(+1.94%) |
Dec 15, 2003 | 10.38 | 10.59 | 10.28 | 10.29 | 4,383,353 | -0.03(-0.34%) |
Dec 12, 2003 | 10.37 | 10.37 | 10.28 | 10.33 | 2,121,887 | -0.04(-0.41%) |
Dec 11, 2003 | 10.30 | 10.38 | 10.28 | 10.37 | 3,870,859 | +0.05(+0.46%) |
Dec 10, 2003 | 10.42 | 10.47 | 10.25 | 10.32 | 2,625,885 | -0.06(-0.56%) |
Dec 09, 2003 | 10.45 | 10.50 | 10.37 | 10.38 | 2,366,452 | -0.06(-0.57%) |
Dec 08, 2003 | 10.31 | 10.44 | 10.30 | 10.44 | 2,047,547 | +0.07(+0.72%) |
Dec 05, 2003 | 10.29 | 10.52 | 10.28 | 10.36 | 2,571,874 | +0.03(+0.33%) |
Dec 04, 2003 | 10.30 | 10.45 | 10.30 | 10.33 | 3,685,159 | -0.02(-0.16%) |
Dec 03, 2003 | 10.21 | 10.46 | 10.20 | 10.35 | 5,678,393 | +0.14(+1.37%) |
Dec 02, 2003 | 10.18 | 10.24 | 10.15 | 10.21 | 3,061,610 | -0.02(-0.19%) |