Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 8.069 | 8.175 | 7.849 | 7.919 | 2,805,953 | -0.15(-1.86%) |
Feb 26, 2004 | 8.025 | 8.193 | 7.893 | 8.069 | 3,494,713 | +0.04(+0.44%) |
Feb 25, 2004 | 7.919 | 8.113 | 7.822 | 8.034 | 4,883,459 | +0.23(+2.94%) |
Feb 24, 2004 | 8.034 | 8.043 | 7.663 | 7.805 | 9,956,968 | -0.25(-3.07%) |
Feb 23, 2004 | 8.378 | 8.537 | 8.043 | 8.052 | 4,597,024 | -0.24(-2.87%) |
Feb 20, 2004 | 8.501 | 8.572 | 8.210 | 8.290 | 3,845,897 | -0.18(-2.08%) |
Feb 19, 2004 | 8.642 | 8.766 | 8.457 | 8.466 | 3,316,456 | -0.12(-1.44%) |
Feb 18, 2004 | 8.828 | 8.863 | 8.572 | 8.589 | 5,212,757 | -0.38(-4.23%) |
Feb 17, 2004 | 8.651 | 8.986 | 8.510 | 8.969 | 5,721,559 | +0.34(+3.88%) |
Feb 13, 2004 | 9.074 | 9.074 | 8.607 | 8.634 | 3,654,940 | -0.23(-2.59%) |
Feb 12, 2004 | 8.607 | 8.977 | 8.598 | 8.863 | 8,338,484 | +0.23(+2.66%) |
Feb 11, 2004 | 8.581 | 8.669 | 8.484 | 8.634 | 5,918,073 | +0.14(+1.66%) |
Feb 10, 2004 | 8.545 | 8.686 | 8.492 | 8.492 | 4,878,356 | -0.16(-1.83%) |
Feb 09, 2004 | 8.739 | 8.766 | 8.581 | 8.651 | 4,949,228 | -0.02(-0.20%) |
Feb 06, 2004 | 8.528 | 8.669 | 8.457 | 8.669 | 7,041,361 | +0.15(+1.76%) |
Feb 05, 2004 | 8.563 | 8.775 | 8.413 | 8.519 | 11,322,241 | -0.04(-0.41%) |
Feb 04, 2004 | 8.598 | 8.898 | 8.510 | 8.554 | 8,944,352 | -0.13(-1.52%) |
Feb 03, 2004 | 8.634 | 8.775 | 8.440 | 8.686 | 17,561,788 | -0.53(-5.74%) |
Feb 02, 2004 | 9.242 | 9.410 | 9.171 | 9.216 | 4,588,179 | -0.04(-0.48%) |
Jan 30, 2004 | 9.489 | 9.701 | 9.074 | 9.260 | 10,084,423 | -0.93(-9.17%) |
Jan 29, 2004 | 10.36 | 10.50 | 9.974 | 10.19 | 3,606,747 | +0.02(+0.17%) |
Jan 28, 2004 | 10.68 | 10.73 | 10.14 | 10.18 | 3,860,524 | -0.62(-5.72%) |
Jan 27, 2004 | 10.76 | 10.97 | 10.65 | 10.79 | 3,781,261 | +0.23(+2.17%) |
Jan 26, 2004 | 10.85 | 10.85 | 10.41 | 10.56 | 3,392,431 | -0.28(-2.60%) |
Jan 23, 2004 | 10.82 | 10.87 | 10.58 | 10.85 | 4,455,960 | -0.03(-0.24%) |
Jan 22, 2004 | 10.63 | 11.24 | 10.48 | 10.87 | 9,222,736 | +0.69(+6.75%) |
Jan 21, 2004 | 9.903 | 10.24 | 9.709 | 10.19 | 5,199,603 | +0.40(+4.05%) |
Jan 20, 2004 | 10.29 | 10.36 | 9.780 | 9.789 | 5,217,860 | -0.48(-4.72%) |
Jan 16, 2004 | 10.34 | 10.34 | 10.12 | 10.27 | 3,303,303 | +0.15(+1.48%) |
Jan 15, 2004 | 10.54 | 10.54 | 9.851 | 10.12 | 11,479,292 | -0.59(-5.51%) |
Jan 14, 2004 | 10.64 | 11.33 | 10.34 | 10.71 | 6,272,091 | +0.01(+0.08%) |
Jan 13, 2004 | 11.01 | 11.09 | 10.63 | 10.71 | 4,116,343 | -0.33(-2.96%) |
Jan 12, 2004 | 11.01 | 11.24 | 10.89 | 11.03 | 2,018,313 | +0.02(+0.16%) |
Jan 09, 2004 | 11.07 | 11.33 | 10.94 | 11.01 | 2,862,537 | -0.19(-1.65%) |
Jan 08, 2004 | 11.46 | 11.46 | 10.99 | 11.20 | 2,461,006 | -0.29(-2.53%) |
Jan 07, 2004 | 11.38 | 11.63 | 11.25 | 11.49 | 5,352,233 | +0.29(+2.60%) |
Jan 06, 2004 | 10.49 | 11.22 | 10.37 | 11.20 | 4,251,170 | +0.72(+6.90%) |
Jan 05, 2004 | 10.64 | 10.72 | 10.37 | 10.48 | 2,186,364 | -0.10(-0.92%) |
Jan 02, 2004 | 10.54 | 10.76 | 10.43 | 10.57 | 2,323,005 | +0.16(+1.52%) |
Dec 31, 2003 | 10.46 | 10.54 | 10.30 | 10.41 | 1,828,944 | -0.04(-0.42%) |
Dec 30, 2003 | 10.51 | 10.53 | 10.36 | 10.46 | 1,329,667 | +0.04(+0.34%) |
Dec 29, 2003 | 10.23 | 10.56 | 10.31 | 10.42 | 1,698,426 | +0.19(+1.90%) |
Dec 26, 2003 | 10.27 | 10.43 | 10.22 | 10.23 | 804,876 | -0.03(-0.26%) |
Dec 24, 2003 | 10.38 | 10.48 | 10.26 | 10.26 | 1,292,246 | -0.26(-2.52%) |
Dec 23, 2003 | 10.22 | 10.52 | 10.22 | 10.52 | 3,184,918 | +0.47(+4.65%) |
Dec 22, 2003 | 9.974 | 10.07 | 9.754 | 10.05 | 3,843,629 | +0.03(+0.26%) |
Dec 19, 2003 | 10.27 | 10.28 | 9.965 | 10.03 | 2,530,064 | -0.25(-2.40%) |
Dec 18, 2003 | 10.12 | 10.41 | 10.09 | 10.27 | 2,277,647 | +0.21(+2.10%) |
Dec 17, 2003 | 10.14 | 10.14 | 9.851 | 10.06 | 2,244,309 | -0.09(-0.87%) |
Dec 16, 2003 | 9.965 | 10.16 | 9.754 | 10.15 | 2,909,256 | +0.04(+0.44%) |
Dec 15, 2003 | 10.36 | 10.81 | 10.04 | 10.11 | 3,007,229 | -0.26(-2.47%) |
Dec 12, 2003 | 10.31 | 10.49 | 10.27 | 10.36 | 2,031,580 | +0.18(+1.73%) |
Dec 11, 2003 | 9.877 | 10.30 | 9.877 | 10.19 | 2,823,529 | +0.31(+3.13%) |
Dec 10, 2003 | 10.05 | 10.19 | 9.833 | 9.877 | 2,228,774 | -0.11(-1.06%) |
Dec 09, 2003 | 10.13 | 10.19 | 9.815 | 9.983 | 3,271,665 | -0.17(-1.65%) |
Dec 08, 2003 | 10.19 | 10.47 | 10.03 | 10.15 | 2,449,894 | -0.06(-0.60%) |
Dec 05, 2003 | 10.30 | 10.51 | 9.965 | 10.21 | 3,933,664 | -0.10(-0.94%) |
Dec 04, 2003 | 10.56 | 10.70 | 9.992 | 10.31 | 2,908,462 | -0.13(-1.27%) |
Dec 03, 2003 | 10.67 | 10.84 | 10.43 | 10.44 | 2,837,590 | -0.11(-1.09%) |
Dec 02, 2003 | 10.98 | 11.07 | 10.55 | 10.56 | 3,787,838 | -0.42(-3.86%) |