Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.30 | 10.42 | 10.28 | 10.38 | 195,559 | +0.07(+0.69%) |
Feb 26, 2004 | 10.29 | 10.35 | 10.24 | 10.31 | 179,790 | +0.02(+0.21%) |
Feb 25, 2004 | 10.17 | 10.29 | 10.17 | 10.29 | 121,925 | +0.12(+1.19%) |
Feb 24, 2004 | 10.26 | 10.29 | 10.14 | 10.17 | 268,208 | -0.13(-1.24%) |
Feb 23, 2004 | 10.40 | 10.43 | 10.25 | 10.30 | 406,887 | -0.13(-1.23%) |
Feb 20, 2004 | 10.45 | 10.47 | 10.38 | 10.43 | 238,923 | -0.01(-0.14%) |
Feb 19, 2004 | 10.50 | 10.55 | 10.44 | 10.44 | 372,534 | -0.05(-0.47%) |
Feb 18, 2004 | 10.55 | 10.55 | 10.48 | 10.49 | 252,580 | -0.05(-0.47%) |
Feb 17, 2004 | 10.54 | 10.56 | 10.48 | 10.54 | 431,667 | +0.07(+0.68%) |
Feb 13, 2004 | 10.53 | 10.55 | 10.46 | 10.47 | 227,941 | -0.06(-0.54%) |
Feb 12, 2004 | 10.54 | 10.54 | 10.48 | 10.53 | 224,703 | +0.01(+0.14%) |
Feb 11, 2004 | 10.46 | 10.53 | 10.43 | 10.51 | 247,511 | +0.05(+0.48%) |
Feb 10, 2004 | 10.44 | 10.47 | 10.38 | 10.46 | 170,357 | +0.04(+0.34%) |
Feb 09, 2004 | 10.48 | 10.51 | 10.39 | 10.43 | 145,860 | +0.02(+0.21%) |
Feb 06, 2004 | 10.33 | 10.41 | 10.31 | 10.41 | 178,101 | +0.10(+0.96%) |
Feb 05, 2004 | 10.36 | 10.37 | 10.30 | 10.31 | 155,856 | +0.01(+0.07%) |
Feb 04, 2004 | 10.36 | 10.39 | 10.26 | 10.30 | 284,821 | -0.06(-0.62%) |
Feb 03, 2004 | 10.37 | 10.42 | 10.33 | 10.36 | 242,865 | +0.01(+0.07%) |
Feb 02, 2004 | 10.38 | 10.42 | 10.31 | 10.36 | 218,649 | +0.01(+0.14%) |
Jan 30, 2004 | 10.26 | 10.36 | 10.26 | 10.34 | 160,502 | +0.00(+0.00%) |
Jan 29, 2004 | 10.31 | 10.36 | 10.24 | 10.34 | 235,685 | +0.02(+0.21%) |
Jan 28, 2004 | 10.32 | 10.41 | 10.27 | 10.32 | 267,222 | -0.02(-0.21%) |
Jan 27, 2004 | 10.41 | 10.43 | 10.30 | 10.34 | 337,759 | -0.10(-0.95%) |
Jan 26, 2004 | 10.38 | 10.46 | 10.36 | 10.44 | 282,287 | +0.06(+0.55%) |
Jan 23, 2004 | 10.41 | 10.48 | 10.38 | 10.38 | 270,038 | -0.02(-0.20%) |
Jan 22, 2004 | 10.47 | 10.47 | 10.37 | 10.41 | 261,590 | -0.01(-0.14%) |
Jan 21, 2004 | 10.39 | 10.44 | 10.33 | 10.42 | 244,414 | +0.05(+0.48%) |
Jan 20, 2004 | 10.44 | 10.48 | 10.31 | 10.37 | 209,920 | +0.03(+0.27%) |
Jan 16, 2004 | 10.31 | 10.44 | 10.28 | 10.34 | 184,155 | +0.02(+0.21%) |
Jan 15, 2004 | 10.24 | 10.33 | 10.23 | 10.32 | 201,050 | +0.04(+0.41%) |
Jan 14, 2004 | 10.26 | 10.28 | 10.21 | 10.28 | 215,129 | +0.02(+0.21%) |
Jan 13, 2004 | 10.33 | 10.36 | 10.20 | 10.26 | 182,325 | -0.08(-0.76%) |
Jan 12, 2004 | 10.41 | 10.49 | 10.31 | 10.33 | 204,851 | -0.05(-0.48%) |
Jan 09, 2004 | 10.33 | 10.40 | 10.33 | 10.38 | 165,570 | -0.01(-0.14%) |
Jan 08, 2004 | 10.41 | 10.46 | 10.34 | 10.40 | 217,100 | +0.01(+0.07%) |
Jan 07, 2004 | 10.44 | 10.47 | 10.38 | 10.39 | 222,309 | -0.09(-0.81%) |
Jan 06, 2004 | 10.44 | 10.53 | 10.33 | 10.48 | 237,374 | +0.01(+0.14%) |
Jan 05, 2004 | 10.37 | 10.48 | 10.32 | 10.46 | 279,752 | +0.16(+1.59%) |
Jan 02, 2004 | 10.26 | 10.42 | 10.23 | 10.30 | 130,373 | +0.06(+0.55%) |
Dec 31, 2003 | 10.26 | 10.30 | 10.16 | 10.24 | 249,341 | +0.03(+0.28%) |
Dec 30, 2003 | 10.29 | 10.29 | 10.16 | 10.21 | 266,518 | -0.03(-0.28%) |
Dec 29, 2003 | 10.15 | 10.29 | 10.09 | 10.24 | 371,267 | +0.18(+1.76%) |
Dec 26, 2003 | 10.01 | 10.08 | 9.958 | 10.06 | 142,621 | +0.06(+0.57%) |
Dec 24, 2003 | 10.03 | 10.03 | 9.922 | 10.01 | 115,167 | -0.03(-0.28%) |
Dec 23, 2003 | 9.901 | 10.09 | 9.887 | 10.04 | 392,808 | +0.10(+1.00%) |
Dec 22, 2003 | 9.901 | 9.937 | 9.901 | 9.937 | 281,583 | +0.03(+0.29%) |
Dec 19, 2003 | 9.901 | 9.937 | 9.802 | 9.908 | 218,508 | +0.02(+0.22%) |
Dec 18, 2003 | 9.901 | 9.915 | 9.859 | 9.887 | 309,741 | +0.02(+0.22%) |
Dec 17, 2003 | 9.837 | 9.880 | 9.780 | 9.866 | 298,759 | +0.00(+0.00%) |
Dec 16, 2003 | 9.731 | 9.866 | 9.709 | 9.866 | 392,667 | +0.15(+1.54%) |
Dec 15, 2003 | 9.944 | 9.944 | 9.716 | 9.716 | 375,068 | -0.16(-1.58%) |
Dec 12, 2003 | 9.859 | 9.922 | 9.816 | 9.873 | 157,686 | +0.04(+0.36%) |
Dec 11, 2003 | 9.702 | 9.908 | 9.702 | 9.837 | 237,233 | +0.11(+1.17%) |
Dec 10, 2003 | 9.830 | 9.830 | 9.702 | 9.724 | 153,462 | -0.09(-0.94%) |
Dec 09, 2003 | 9.859 | 9.873 | 9.780 | 9.816 | 143,748 | -0.04(-0.43%) |
Dec 08, 2003 | 9.887 | 9.901 | 9.837 | 9.859 | 274,543 | -0.03(-0.29%) |
Dec 05, 2003 | 9.965 | 9.965 | 9.773 | 9.887 | 146,141 | -0.11(-1.14%) |
Dec 04, 2003 | 9.965 | 10.03 | 9.965 | 10.00 | 120,517 | +0.03(+0.28%) |
Dec 03, 2003 | 9.908 | 10.05 | 9.908 | 9.972 | 112,914 | +0.05(+0.50%) |
Dec 02, 2003 | 9.965 | 10.07 | 9.908 | 9.922 | 135,300 | -0.09(-0.92%) |