Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.61 | 11.67 | 11.58 | 11.65 | 192,135 | +0.07(+0.59%) |
Feb 26, 2004 | 11.57 | 11.61 | 11.52 | 11.58 | 185,806 | +0.02(+0.15%) |
Feb 25, 2004 | 11.48 | 11.57 | 11.45 | 11.57 | 361,214 | +0.07(+0.60%) |
Feb 24, 2004 | 11.45 | 11.54 | 11.40 | 11.50 | 477,851 | +0.02(+0.19%) |
Feb 23, 2004 | 11.38 | 11.49 | 11.38 | 11.48 | 187,614 | +0.13(+1.11%) |
Feb 20, 2004 | 11.47 | 11.47 | 11.31 | 11.35 | 245,481 | -0.06(-0.56%) |
Feb 19, 2004 | 11.46 | 11.47 | 11.38 | 11.41 | 501,360 | +0.04(+0.39%) |
Feb 18, 2004 | 11.55 | 11.55 | 11.37 | 11.37 | 348,104 | -0.17(-1.44%) |
Feb 17, 2004 | 11.51 | 11.54 | 11.48 | 11.54 | 340,418 | +0.10(+0.89%) |
Feb 13, 2004 | 11.47 | 11.48 | 11.34 | 11.43 | 256,783 | -0.04(-0.31%) |
Feb 12, 2004 | 11.42 | 11.50 | 11.36 | 11.47 | 159,585 | +0.01(+0.08%) |
Feb 11, 2004 | 11.28 | 11.46 | 11.24 | 11.46 | 194,395 | +0.18(+1.59%) |
Feb 10, 2004 | 11.15 | 11.32 | 11.13 | 11.28 | 559,226 | +0.13(+1.21%) |
Feb 09, 2004 | 11.05 | 11.18 | 11.05 | 11.15 | 289,333 | +0.16(+1.49%) |
Feb 06, 2004 | 10.96 | 11.01 | 10.89 | 10.98 | 200,272 | +0.07(+0.63%) |
Feb 05, 2004 | 11.02 | 11.03 | 10.85 | 10.91 | 198,916 | -0.13(-1.18%) |
Feb 04, 2004 | 11.09 | 11.10 | 10.86 | 11.04 | 302,895 | -0.08(-0.72%) |
Feb 03, 2004 | 11.13 | 11.15 | 11.08 | 11.12 | 647,383 | -0.03(-0.28%) |
Feb 02, 2004 | 11.09 | 11.21 | 11.04 | 11.15 | 349,008 | +0.05(+0.44%) |
Jan 30, 2004 | 11.20 | 11.21 | 11.07 | 11.11 | 367,543 | -0.10(-0.89%) |
Jan 29, 2004 | 11.31 | 11.31 | 11.14 | 11.21 | 206,602 | -0.03(-0.28%) |
Jan 28, 2004 | 11.36 | 11.40 | 11.19 | 11.24 | 571,433 | -0.14(-1.26%) |
Jan 27, 2004 | 11.41 | 11.48 | 11.35 | 11.38 | 358,049 | -0.03(-0.27%) |
Jan 26, 2004 | 11.31 | 11.41 | 11.26 | 11.41 | 350,364 | +0.06(+0.56%) |
Jan 23, 2004 | 11.33 | 11.39 | 11.30 | 11.35 | 297,470 | +0.13(+1.18%) |
Jan 22, 2004 | 11.35 | 11.36 | 11.17 | 11.21 | 327,308 | -0.08(-0.69%) |
Jan 21, 2004 | 11.22 | 11.32 | 11.20 | 11.29 | 242,768 | +0.10(+0.89%) |
Jan 20, 2004 | 11.06 | 11.23 | 11.02 | 11.19 | 594,489 | +0.22(+2.04%) |
Jan 16, 2004 | 10.86 | 10.97 | 10.84 | 10.97 | 336,801 | +0.10(+0.89%) |
Jan 15, 2004 | 11.10 | 11.10 | 10.84 | 10.87 | 282,551 | -0.18(-1.66%) |
Jan 14, 2004 | 11.05 | 11.06 | 10.97 | 11.06 | 285,716 | -0.02(-0.18%) |
Jan 13, 2004 | 11.08 | 11.15 | 11.01 | 11.08 | 307,416 | +0.04(+0.34%) |
Jan 12, 2004 | 11.08 | 11.08 | 11.01 | 11.04 | 492,318 | -0.02(-0.20%) |
Jan 09, 2004 | 10.93 | 11.09 | 10.90 | 11.06 | 183,997 | +0.09(+0.85%) |
Jan 08, 2004 | 10.92 | 11.00 | 10.87 | 10.97 | 481,468 | -0.01(-0.10%) |
Jan 07, 2004 | 11.06 | 11.06 | 10.91 | 10.98 | 282,099 | -0.12(-1.08%) |
Jan 06, 2004 | 11.13 | 11.13 | 11.03 | 11.10 | 853,533 | -0.03(-0.26%) |
Jan 05, 2004 | 10.98 | 11.13 | 10.96 | 11.13 | 586,803 | +0.23(+2.13%) |
Jan 02, 2004 | 11.00 | 11.02 | 10.84 | 10.89 | 247,741 | -0.04(-0.40%) |
Dec 31, 2003 | 11.03 | 11.05 | 10.90 | 10.94 | 230,562 | -0.06(-0.58%) |
Dec 30, 2003 | 10.99 | 11.07 | 10.97 | 11.00 | 326,856 | +0.04(+0.32%) |
Dec 29, 2003 | 10.85 | 10.98 | 10.84 | 10.97 | 470,618 | +0.13(+1.22%) |
Dec 26, 2003 | 10.82 | 10.85 | 10.79 | 10.83 | 109,404 | +0.01(+0.12%) |
Dec 24, 2003 | 10.72 | 10.85 | 10.68 | 10.82 | 187,614 | +0.12(+1.14%) |
Dec 23, 2003 | 10.74 | 10.74 | 10.62 | 10.70 | 512,662 | -0.05(-0.45%) |
Dec 22, 2003 | 10.73 | 10.74 | 10.65 | 10.75 | 931,291 | +0.03(+0.29%) |
Dec 19, 2003 | 10.76 | 10.77 | 10.67 | 10.72 | 367,543 | -0.04(-0.37%) |
Dec 18, 2003 | 10.54 | 10.78 | 10.51 | 10.76 | 598,106 | +0.29(+2.73%) |
Dec 17, 2003 | 10.40 | 10.47 | 10.36 | 10.47 | 685,810 | +0.11(+1.07%) |
Dec 16, 2003 | 10.26 | 10.37 | 10.26 | 10.36 | 239,604 | +0.14(+1.36%) |
Dec 15, 2003 | 10.33 | 10.33 | 10.19 | 10.22 | 641,506 | -0.13(-1.22%) |
Dec 12, 2003 | 10.27 | 10.35 | 10.23 | 10.35 | 287,976 | +0.08(+0.75%) |
Dec 11, 2003 | 10.24 | 10.27 | 10.18 | 10.27 | 118,445 | +0.06(+0.63%) |
Dec 10, 2003 | 10.22 | 10.23 | 10.17 | 10.21 | 226,041 | -0.01(-0.09%) |
Dec 09, 2003 | 10.19 | 10.27 | 10.20 | 10.21 | 506,333 | +0.02(+0.22%) |
Dec 08, 2003 | 10.11 | 10.19 | 10.07 | 10.19 | 193,943 | +0.13(+1.30%) |
Dec 05, 2003 | 10.07 | 10.09 | 10.02 | 10.06 | 200,724 | +0.05(+0.51%) |
Dec 04, 2003 | 9.826 | 10.05 | 9.823 | 10.01 | 206,149 | +0.19(+1.91%) |
Dec 03, 2003 | 9.821 | 9.865 | 9.795 | 9.823 | 150,091 | -0.01(-0.07%) |
Dec 02, 2003 | 9.757 | 9.848 | 9.757 | 9.830 | 140,597 | +0.04(+0.45%) |