Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.40 | 11.44 | 11.27 | 11.39 | 43,152 | +0.02(+0.16%) |
Feb 26, 2004 | 11.40 | 11.42 | 11.37 | 11.37 | 53,592 | +0.05(+0.42%) |
Feb 25, 2004 | 11.40 | 11.43 | 11.26 | 11.33 | 12,945 | -0.07(-0.58%) |
Feb 24, 2004 | 11.24 | 11.43 | 11.24 | 11.39 | 5,150 | +0.08(+0.74%) |
Feb 23, 2004 | 11.08 | 11.31 | 11.08 | 11.31 | 9,187 | +0.20(+1.83%) |
Feb 20, 2004 | 11.08 | 11.31 | 11.08 | 11.11 | 9,604 | +0.03(+0.27%) |
Feb 19, 2004 | 11.29 | 11.43 | 11.08 | 11.08 | 13,780 | -0.29(-2.53%) |
Feb 18, 2004 | 11.37 | 11.40 | 11.29 | 11.36 | 28,257 | -0.01(-0.10%) |
Feb 17, 2004 | 11.39 | 11.39 | 11.08 | 11.37 | 13,641 | +0.30(+2.70%) |
Feb 13, 2004 | 11.85 | 11.85 | 11.08 | 11.08 | 21,576 | -0.69(-5.90%) |
Feb 12, 2004 | 11.76 | 11.82 | 11.68 | 11.77 | 12,945 | +0.07(+0.61%) |
Feb 11, 2004 | 11.54 | 11.72 | 11.54 | 11.70 | 20,044 | +0.07(+0.57%) |
Feb 10, 2004 | 11.41 | 11.73 | 11.41 | 11.63 | 12,528 | +0.00(+0.00%) |
Feb 09, 2004 | 11.70 | 11.72 | 11.40 | 11.63 | 7,377 | +0.28(+2.43%) |
Feb 06, 2004 | 11.01 | 11.55 | 10.92 | 11.36 | 12,667 | +0.40(+3.60%) |
Feb 05, 2004 | 11.00 | 11.00 | 10.85 | 10.96 | 20,462 | +0.18(+1.67%) |
Feb 04, 2004 | 11.31 | 11.31 | 10.78 | 10.78 | 16,564 | -0.35(-3.17%) |
Feb 03, 2004 | 11.27 | 11.27 | 11.11 | 11.13 | 12,388 | +0.08(+0.70%) |
Feb 02, 2004 | 11.31 | 11.31 | 10.97 | 11.06 | 11,971 | -0.02(-0.22%) |
Jan 30, 2004 | 11.08 | 11.19 | 10.79 | 11.08 | 30,345 | +0.07(+0.60%) |
Jan 29, 2004 | 11.08 | 11.08 | 10.76 | 11.02 | 33,129 | +0.19(+1.71%) |
Jan 28, 2004 | 11.08 | 11.08 | 10.79 | 10.83 | 35,913 | -0.08(-0.77%) |
Jan 27, 2004 | 10.84 | 11.08 | 10.84 | 10.91 | 32,572 | -0.13(-1.14%) |
Jan 26, 2004 | 11.05 | 11.07 | 10.81 | 11.04 | 38,141 | +0.02(+0.22%) |
Jan 23, 2004 | 10.84 | 11.02 | 10.81 | 11.02 | 28,814 | +0.17(+1.60%) |
Jan 22, 2004 | 10.82 | 10.99 | 10.82 | 10.84 | 31,180 | -0.09(-0.82%) |
Jan 21, 2004 | 10.78 | 10.96 | 10.67 | 10.93 | 50,529 | +0.17(+1.61%) |
Jan 20, 2004 | 10.51 | 10.78 | 10.40 | 10.76 | 16,425 | +0.34(+3.22%) |
Jan 16, 2004 | 10.27 | 10.58 | 10.27 | 10.42 | 33,408 | -0.04(-0.40%) |
Jan 15, 2004 | 10.57 | 10.57 | 10.42 | 10.46 | 32,535 | +0.07(+0.69%) |
Jan 14, 2004 | 10.43 | 10.57 | 10.24 | 10.39 | 55,236 | +0.05(+0.52%) |
Jan 13, 2004 | 10.02 | 10.34 | 10.02 | 10.34 | 22,886 | +0.01(+0.12%) |
Jan 12, 2004 | 10.22 | 10.33 | 10.02 | 10.33 | 11,676 | +0.39(+3.92%) |
Jan 09, 2004 | 10.18 | 10.32 | 9.938 | 9.938 | 74,710 | -0.24(-2.35%) |
Jan 08, 2004 | 10.04 | 10.28 | 10.04 | 10.18 | 13,133 | +0.08(+0.77%) |
Jan 07, 2004 | 10.15 | 10.15 | 9.968 | 10.10 | 3,340 | +0.13(+1.25%) |
Jan 06, 2004 | 10.08 | 10.17 | 9.854 | 9.974 | 10,022 | +0.06(+0.61%) |
Jan 05, 2004 | 9.956 | 9.962 | 9.561 | 9.914 | 8,352 | +0.16(+1.66%) |
Jan 02, 2004 | 9.644 | 9.752 | 9.501 | 9.752 | 15,590 | +0.11(+1.18%) |
Dec 31, 2003 | 9.884 | 9.884 | 9.549 | 9.638 | 12,249 | -0.41(-4.11%) |
Dec 30, 2003 | 9.878 | 10.11 | 9.878 | 10.05 | 6,000 | -0.01(-0.06%) |
Dec 29, 2003 | 9.992 | 10.11 | 9.878 | 10.06 | 7,973 | +0.19(+1.88%) |
Dec 26, 2003 | 9.800 | 9.872 | 9.800 | 9.872 | 929 | +0.02(+0.25%) |
Dec 24, 2003 | 9.782 | 9.848 | 9.782 | 9.847 | 1,224 | -0.03(-0.31%) |
Dec 23, 2003 | 10.02 | 10.02 | 9.758 | 9.878 | 2,878 | +0.01(+0.12%) |
Dec 22, 2003 | 9.692 | 9.871 | 9.692 | 9.866 | 1,813 | -0.06(-0.60%) |
Dec 19, 2003 | 10.23 | 10.36 | 9.728 | 9.926 | 9,717 | -0.09(-0.90%) |
Dec 18, 2003 | 10.12 | 10.18 | 9.998 | 10.02 | 9,927 | -0.16(-1.58%) |
Dec 17, 2003 | 10.33 | 10.33 | 9.998 | 10.18 | 8,677 | -0.09(-0.87%) |
Dec 16, 2003 | 9.848 | 10.28 | 9.590 | 10.27 | 16,889 | +0.53(+5.47%) |
Dec 15, 2003 | 10.19 | 10.27 | 9.626 | 9.734 | 15,370 | -0.45(-4.47%) |
Dec 12, 2003 | 10.03 | 10.26 | 9.968 | 10.19 | 22,043 | -0.02(-0.18%) |
Dec 11, 2003 | 9.752 | 10.21 | 9.872 | 10.21 | 17,653 | +0.46(+4.67%) |
Dec 10, 2003 | 9.824 | 9.824 | 9.734 | 9.752 | 12,255 | -0.17(-1.75%) |
Dec 09, 2003 | 10.05 | 10.20 | 9.890 | 9.926 | 20,317 | -0.20(-2.01%) |
Dec 08, 2003 | 9.788 | 10.14 | 9.728 | 10.13 | 11,044 | +0.34(+3.42%) |
Dec 05, 2003 | 10.03 | 9.962 | 9.824 | 9.794 | 13,019 | -0.23(-2.33%) |
Dec 04, 2003 | 10.01 | 10.18 | 9.722 | 10.03 | 21,205 | +0.07(+0.72%) |
Dec 03, 2003 | 10.03 | 10.20 | 9.944 | 9.956 | 9,436 | -0.12(-1.19%) |
Dec 02, 2003 | 10.20 | 10.21 | 9.914 | 10.08 | 8,919 | -0.11(-1.12%) |