Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.83 | 10.98 | 10.83 | 10.98 | 2,153,214 | +0.15(+1.42%) |
Feb 26, 2004 | 10.85 | 10.88 | 10.77 | 10.83 | 2,613,860 | -0.02(-0.17%) |
Feb 25, 2004 | 10.76 | 10.85 | 10.74 | 10.85 | 2,362,560 | +0.08(+0.77%) |
Feb 24, 2004 | 10.68 | 10.76 | 10.65 | 10.76 | 4,156,834 | +0.06(+0.57%) |
Feb 23, 2004 | 10.62 | 10.75 | 10.62 | 10.70 | 2,255,768 | +0.08(+0.78%) |
Feb 20, 2004 | 10.63 | 10.68 | 10.55 | 10.62 | 9,876,985 | -0.04(-0.33%) |
Feb 19, 2004 | 10.74 | 10.78 | 10.61 | 10.65 | 3,533,034 | -0.10(-0.94%) |
Feb 18, 2004 | 10.76 | 10.78 | 10.71 | 10.76 | 2,890,587 | +0.01(+0.09%) |
Feb 17, 2004 | 10.72 | 10.76 | 10.69 | 10.75 | 2,516,391 | +0.08(+0.80%) |
Feb 13, 2004 | 10.69 | 10.72 | 10.61 | 10.66 | 3,174,518 | -0.04(-0.42%) |
Feb 12, 2004 | 10.77 | 10.81 | 10.69 | 10.71 | 2,147,705 | -0.13(-1.15%) |
Feb 11, 2004 | 10.72 | 10.85 | 10.64 | 10.83 | 2,543,937 | +0.07(+0.61%) |
Feb 10, 2004 | 10.68 | 10.77 | 10.66 | 10.77 | 3,622,451 | +0.05(+0.44%) |
Feb 09, 2004 | 10.69 | 10.72 | 10.62 | 10.72 | 2,661,747 | -0.01(-0.07%) |
Feb 06, 2004 | 10.65 | 10.72 | 10.63 | 10.72 | 1,982,007 | +0.09(+0.82%) |
Feb 05, 2004 | 10.81 | 10.82 | 10.63 | 10.64 | 4,059,365 | -0.17(-1.59%) |
Feb 04, 2004 | 10.91 | 10.91 | 10.75 | 10.81 | 3,506,336 | -0.14(-1.27%) |
Feb 03, 2004 | 10.78 | 10.95 | 10.74 | 10.95 | 3,613,975 | +0.17(+1.53%) |
Feb 02, 2004 | 10.78 | 10.83 | 10.73 | 10.78 | 3,171,128 | -0.00(-0.04%) |
Jan 30, 2004 | 10.80 | 10.82 | 10.67 | 10.79 | 2,805,831 | -0.00(-0.02%) |
Jan 29, 2004 | 10.65 | 10.84 | 10.65 | 10.79 | 6,226,988 | +0.13(+1.22%) |
Jan 28, 2004 | 10.85 | 10.92 | 10.62 | 10.66 | 4,236,505 | +0.04(+0.36%) |
Jan 27, 2004 | 10.58 | 10.66 | 10.57 | 10.62 | 2,525,714 | +0.00(+0.04%) |
Jan 26, 2004 | 10.71 | 10.71 | 10.58 | 10.62 | 2,319,335 | -0.09(-0.86%) |
Jan 23, 2004 | 10.67 | 10.71 | 10.63 | 10.71 | 2,196,439 | +0.05(+0.49%) |
Jan 22, 2004 | 10.70 | 10.71 | 10.61 | 10.66 | 3,187,231 | -0.06(-0.59%) |
Jan 21, 2004 | 10.49 | 10.72 | 10.47 | 10.72 | 3,286,819 | +0.24(+2.25%) |
Jan 20, 2004 | 10.46 | 10.50 | 10.41 | 10.49 | 2,708,786 | +0.05(+0.50%) |
Jan 16, 2004 | 10.37 | 10.44 | 10.33 | 10.43 | 4,136,493 | +0.09(+0.84%) |
Jan 15, 2004 | 10.33 | 10.37 | 10.28 | 10.35 | 3,751,279 | +0.01(+0.14%) |
Jan 14, 2004 | 10.18 | 10.33 | 10.17 | 10.33 | 3,918,671 | +0.19(+1.84%) |
Jan 13, 2004 | 10.15 | 10.17 | 10.08 | 10.15 | 5,616,325 | -0.00(-0.05%) |
Jan 12, 2004 | 10.21 | 10.25 | 10.13 | 10.15 | 4,035,210 | -0.10(-0.99%) |
Jan 09, 2004 | 10.21 | 10.25 | 10.12 | 10.25 | 3,730,090 | -0.02(-0.23%) |
Jan 08, 2004 | 10.21 | 10.28 | 10.20 | 10.28 | 2,741,417 | +0.08(+0.81%) |
Jan 07, 2004 | 10.13 | 10.21 | 10.10 | 10.19 | 3,796,623 | +0.08(+0.82%) |
Jan 06, 2004 | 10.17 | 10.18 | 10.10 | 10.11 | 6,374,886 | -0.09(-0.83%) |
Jan 05, 2004 | 10.35 | 10.35 | 10.15 | 10.20 | 4,638,246 | -0.13(-1.23%) |
Jan 02, 2004 | 10.36 | 10.36 | 10.28 | 10.32 | 2,490,117 | +0.00(+0.00%) |
Dec 31, 2003 | 10.33 | 10.33 | 10.26 | 10.32 | 1,678,583 | -0.00(-0.02%) |
Dec 30, 2003 | 10.31 | 10.36 | 10.29 | 10.33 | 1,531,108 | -0.02(-0.16%) |
Dec 29, 2003 | 10.16 | 10.35 | 10.08 | 10.34 | 4,530,182 | +0.19(+1.84%) |
Dec 26, 2003 | 10.15 | 10.19 | 10.15 | 10.16 | 1,005,624 | +0.01(+0.09%) |
Dec 24, 2003 | 10.21 | 10.22 | 10.15 | 10.15 | 1,123,434 | -0.07(-0.65%) |
Dec 23, 2003 | 10.17 | 10.22 | 10.14 | 10.21 | 1,587,471 | +0.04(+0.44%) |
Dec 22, 2003 | 10.09 | 10.17 | 10.06 | 10.17 | 3,168,161 | +0.09(+0.84%) |
Dec 19, 2003 | 10.05 | 10.13 | 10.00 | 10.08 | 5,210,769 | +0.04(+0.40%) |
Dec 18, 2003 | 9.949 | 10.06 | 9.923 | 10.04 | 2,703,277 | +0.11(+1.14%) |
Dec 17, 2003 | 9.852 | 9.932 | 9.840 | 9.930 | 4,014,445 | +0.06(+0.60%) |
Dec 16, 2003 | 9.739 | 9.871 | 9.710 | 9.871 | 4,347,958 | +0.17(+1.73%) |
Dec 15, 2003 | 9.793 | 9.793 | 9.710 | 9.703 | 3,609,737 | -0.06(-0.65%) |
Dec 12, 2003 | 9.611 | 9.781 | 9.611 | 9.767 | 6,973,684 | +0.24(+2.48%) |
Dec 11, 2003 | 9.439 | 9.533 | 9.439 | 9.531 | 3,372,846 | +0.10(+1.08%) |
Dec 10, 2003 | 9.519 | 9.519 | 9.432 | 9.429 | 2,613,012 | -0.09(-0.97%) |
Dec 09, 2003 | 9.536 | 9.592 | 9.510 | 9.521 | 5,047,191 | -0.01(-0.15%) |
Dec 08, 2003 | 9.463 | 9.536 | 9.444 | 9.536 | 3,434,717 | +0.04(+0.40%) |
Dec 05, 2003 | 9.625 | 9.628 | 9.500 | 9.498 | 2,801,170 | -0.10(-1.06%) |
Dec 04, 2003 | 9.545 | 9.599 | 9.455 | 9.599 | 3,484,299 | +0.09(+0.94%) |
Dec 03, 2003 | 9.581 | 9.583 | 9.479 | 9.510 | 4,494,585 | -0.08(-0.84%) |
Dec 02, 2003 | 9.654 | 9.663 | 9.581 | 9.590 | 4,319,989 | -0.10(-1.00%) |