Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.470 | 9.724 | 9.441 | 9.644 | 2,067,269 | +0.22(+2.36%) |
Feb 26, 2004 | 9.495 | 9.536 | 9.325 | 9.422 | 1,009,470 | -0.07(-0.77%) |
Feb 25, 2004 | 9.646 | 9.743 | 9.482 | 9.495 | 1,321,667 | -0.15(-1.54%) |
Feb 24, 2004 | 9.499 | 9.818 | 9.453 | 9.644 | 4,253,681 | +0.49(+5.39%) |
Feb 23, 2004 | 9.132 | 9.170 | 9.099 | 9.151 | 986,469 | +0.02(+0.21%) |
Feb 20, 2004 | 9.238 | 9.286 | 9.060 | 9.132 | 869,654 | -0.05(-0.59%) |
Feb 19, 2004 | 9.277 | 9.399 | 9.172 | 9.186 | 1,379,558 | -0.07(-0.71%) |
Feb 18, 2004 | 9.228 | 9.389 | 9.209 | 9.252 | 955,714 | +0.07(+0.74%) |
Feb 17, 2004 | 9.228 | 9.267 | 9.132 | 9.184 | 2,319,249 | -0.00(-0.02%) |
Feb 13, 2004 | 9.441 | 9.445 | 9.163 | 9.186 | 1,645,494 | -0.24(-2.51%) |
Feb 12, 2004 | 9.468 | 9.575 | 9.404 | 9.422 | 780,491 | -0.05(-0.49%) |
Feb 11, 2004 | 9.412 | 9.484 | 9.290 | 9.468 | 1,092,430 | +0.03(+0.31%) |
Feb 10, 2004 | 9.480 | 9.511 | 9.372 | 9.439 | 915,915 | -0.04(-0.45%) |
Feb 09, 2004 | 9.553 | 9.596 | 9.451 | 9.482 | 594,931 | -0.07(-0.75%) |
Feb 06, 2004 | 9.344 | 9.567 | 9.327 | 9.553 | 994,739 | +0.19(+2.00%) |
Feb 05, 2004 | 9.300 | 9.430 | 9.288 | 9.366 | 1,092,430 | +0.05(+0.50%) |
Feb 04, 2004 | 9.457 | 9.480 | 9.304 | 9.319 | 1,203,043 | -0.14(-1.45%) |
Feb 03, 2004 | 9.581 | 9.637 | 9.412 | 9.457 | 1,283,935 | -0.12(-1.29%) |
Feb 02, 2004 | 9.625 | 9.671 | 9.484 | 9.581 | 1,013,864 | -0.05(-0.54%) |
Jan 30, 2004 | 9.528 | 9.644 | 9.404 | 9.633 | 1,064,001 | +0.06(+0.67%) |
Jan 29, 2004 | 9.751 | 9.751 | 9.519 | 9.569 | 1,332,780 | -0.10(-1.06%) |
Jan 28, 2004 | 9.828 | 9.896 | 9.596 | 9.671 | 1,898,249 | -0.17(-1.75%) |
Jan 27, 2004 | 9.958 | 9.977 | 9.760 | 9.844 | 1,180,041 | -0.11(-1.07%) |
Jan 26, 2004 | 9.625 | 9.954 | 9.588 | 9.950 | 3,297,190 | +0.05(+0.49%) |
Jan 23, 2004 | 10.29 | 10.29 | 9.886 | 9.902 | 3,495,156 | -0.40(-3.89%) |
Jan 22, 2004 | 10.42 | 10.42 | 10.28 | 10.30 | 606,561 | -0.12(-1.15%) |
Jan 21, 2004 | 10.46 | 10.51 | 10.31 | 10.42 | 1,435,123 | -0.04(-0.39%) |
Jan 20, 2004 | 10.57 | 10.62 | 10.46 | 10.46 | 756,715 | -0.09(-0.86%) |
Jan 16, 2004 | 10.42 | 10.57 | 10.38 | 10.55 | 1,716,565 | +0.17(+1.64%) |
Jan 15, 2004 | 10.27 | 10.43 | 10.21 | 10.38 | 1,498,958 | +0.12(+1.13%) |
Jan 14, 2004 | 10.35 | 10.36 | 10.26 | 10.27 | 632,663 | -0.04(-0.43%) |
Jan 13, 2004 | 10.39 | 10.40 | 10.20 | 10.31 | 609,662 | -0.05(-0.49%) |
Jan 12, 2004 | 10.31 | 10.39 | 10.28 | 10.36 | 777,132 | +0.05(+0.51%) |
Jan 09, 2004 | 10.47 | 10.47 | 10.29 | 10.31 | 581,750 | -0.18(-1.71%) |
Jan 08, 2004 | 10.40 | 10.52 | 10.40 | 10.49 | 729,062 | +0.09(+0.89%) |
Jan 07, 2004 | 10.33 | 10.40 | 10.23 | 10.40 | 591,829 | +0.09(+0.88%) |
Jan 06, 2004 | 10.43 | 10.44 | 10.21 | 10.31 | 1,661,775 | -0.13(-1.22%) |
Jan 05, 2004 | 10.31 | 10.43 | 10.27 | 10.43 | 920,566 | +0.17(+1.68%) |
Jan 02, 2004 | 10.47 | 10.50 | 10.23 | 10.26 | 849,754 | -0.21(-2.03%) |
Dec 31, 2003 | 10.37 | 10.48 | 10.31 | 10.47 | 859,833 | +0.08(+0.76%) |
Dec 30, 2003 | 10.31 | 10.42 | 10.25 | 10.39 | 759,041 | +0.10(+1.02%) |
Dec 29, 2003 | 10.22 | 10.30 | 10.18 | 10.29 | 1,058,574 | +0.06(+0.57%) |
Dec 26, 2003 | 10.14 | 10.28 | 10.14 | 10.23 | 484,318 | +0.10(+1.01%) |
Dec 24, 2003 | 10.01 | 10.18 | 9.830 | 10.13 | 2,458,808 | -0.12(-1.13%) |
Dec 23, 2003 | 10.30 | 10.32 | 10.20 | 10.25 | 1,053,922 | -0.02(-0.19%) |
Dec 22, 2003 | 10.25 | 10.30 | 10.23 | 10.27 | 1,394,806 | +0.04(+0.36%) |
Dec 19, 2003 | 10.34 | 10.34 | 10.12 | 10.23 | 1,033,764 | -0.12(-1.18%) |
Dec 18, 2003 | 10.34 | 10.38 | 10.23 | 10.35 | 738,882 | +0.03(+0.24%) |
Dec 17, 2003 | 10.39 | 10.39 | 10.22 | 10.33 | 762,917 | -0.09(-0.85%) |
Dec 16, 2003 | 10.37 | 10.43 | 10.34 | 10.41 | 796,515 | +0.04(+0.39%) |
Dec 15, 2003 | 10.46 | 10.49 | 10.34 | 10.37 | 943,309 | -0.03(-0.34%) |
Dec 12, 2003 | 10.32 | 10.41 | 10.26 | 10.41 | 648,170 | +0.08(+0.81%) |
Dec 11, 2003 | 10.22 | 10.34 | 10.19 | 10.33 | 553,322 | +0.12(+1.16%) |
Dec 10, 2003 | 10.38 | 10.39 | 10.19 | 10.21 | 880,767 | -0.19(-1.79%) |
Dec 09, 2003 | 10.41 | 10.45 | 10.38 | 10.39 | 535,748 | -0.01(-0.11%) |
Dec 08, 2003 | 10.29 | 10.40 | 10.24 | 10.40 | 723,893 | +0.12(+1.17%) |
Dec 05, 2003 | 10.50 | 10.50 | 10.28 | 10.28 | 379,132 | -0.25(-2.41%) |
Dec 04, 2003 | 10.46 | 10.54 | 10.41 | 10.54 | 879,991 | +0.08(+0.78%) |
Dec 03, 2003 | 10.28 | 10.49 | 10.28 | 10.46 | 866,552 | +0.14(+1.33%) |
Dec 02, 2003 | 10.40 | 10.40 | 10.28 | 10.32 | 709,162 | -0.10(-0.98%) |