Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.11 | 10.42 | 10.00 | 10.33 | 1,429,800 | +0.25(+2.48%) |
Feb 26, 2004 | 10.10 | 10.20 | 9.940 | 10.08 | 2,055,300 | -0.12(-1.18%) |
Feb 25, 2004 | 10.15 | 10.25 | 9.900 | 10.20 | 1,253,400 | +0.11(+1.09%) |
Feb 24, 2004 | 10.24 | 10.41 | 9.980 | 10.09 | 1,130,900 | -0.21(-2.04%) |
Feb 23, 2004 | 10.80 | 10.80 | 10.11 | 10.30 | 1,046,700 | -0.39(-3.65%) |
Feb 20, 2004 | 10.91 | 10.93 | 10.50 | 10.69 | 1,789,700 | -0.27(-2.46%) |
Feb 19, 2004 | 11.22 | 11.31 | 10.92 | 10.96 | 2,190,500 | +0.04(+0.37%) |
Feb 18, 2004 | 10.85 | 11.16 | 10.81 | 10.92 | 1,134,900 | +0.00(+0.00%) |
Feb 17, 2004 | 10.56 | 10.95 | 10.55 | 10.92 | 739,900 | +0.41(+3.90%) |
Feb 13, 2004 | 10.76 | 11.00 | 10.41 | 10.51 | 926,900 | -0.30(-2.78%) |
Feb 12, 2004 | 10.85 | 11.13 | 10.68 | 10.81 | 725,500 | -0.14(-1.28%) |
Feb 11, 2004 | 10.53 | 11.08 | 10.53 | 10.95 | 983,800 | +0.25(+2.34%) |
Feb 10, 2004 | 10.60 | 11.00 | 10.53 | 10.70 | 962,900 | +0.17(+1.61%) |
Feb 09, 2004 | 10.56 | 10.79 | 10.44 | 10.53 | 791,600 | -0.03(-0.28%) |
Feb 06, 2004 | 10.12 | 10.66 | 10.06 | 10.56 | 1,640,800 | +0.40(+3.94%) |
Feb 05, 2004 | 10.18 | 10.30 | 9.960 | 10.16 | 994,300 | +0.12(+1.20%) |
Feb 04, 2004 | 10.44 | 10.47 | 9.960 | 10.04 | 1,279,900 | -0.57(-5.37%) |
Feb 03, 2004 | 10.52 | 10.71 | 10.48 | 10.61 | 652,400 | +0.08(+0.76%) |
Feb 02, 2004 | 11.08 | 11.08 | 10.53 | 10.53 | 865,700 | -0.20(-1.86%) |
Jan 30, 2004 | 10.45 | 10.90 | 10.39 | 10.73 | 1,678,100 | +0.23(+2.19%) |
Jan 29, 2004 | 10.50 | 10.75 | 10.23 | 10.50 | 1,635,700 | -0.11(-1.04%) |
Jan 28, 2004 | 11.10 | 11.10 | 10.49 | 10.61 | 2,279,600 | -0.15(-1.39%) |
Jan 27, 2004 | 11.35 | 11.40 | 10.76 | 10.76 | 2,283,300 | -0.68(-5.94%) |
Jan 26, 2004 | 11.73 | 11.76 | 11.18 | 11.44 | 3,361,300 | -0.29(-2.47%) |
Jan 23, 2004 | 11.11 | 11.91 | 11.09 | 11.73 | 3,652,800 | -0.63(-5.10%) |
Jan 22, 2004 | 13.25 | 13.40 | 12.31 | 12.36 | 5,603,600 | +0.29(+2.40%) |
Jan 21, 2004 | 12.40 | 12.40 | 11.83 | 12.07 | 1,226,500 | -0.32(-2.58%) |
Jan 20, 2004 | 11.95 | 12.42 | 11.80 | 12.39 | 2,136,400 | +0.44(+3.68%) |
Jan 16, 2004 | 11.52 | 11.99 | 11.47 | 11.95 | 1,422,400 | +0.59(+5.19%) |
Jan 15, 2004 | 11.45 | 11.60 | 11.13 | 11.36 | 1,016,087 | -0.21(-1.82%) |
Jan 14, 2004 | 11.85 | 11.85 | 11.40 | 11.57 | 1,074,353 | -0.28(-2.36%) |
Jan 13, 2004 | 11.78 | 11.86 | 11.37 | 11.85 | 1,486,771 | +0.06(+0.51%) |
Jan 12, 2004 | 11.53 | 11.96 | 11.47 | 11.79 | 2,104,954 | +0.36(+3.15%) |
Jan 09, 2004 | 11.77 | 11.99 | 11.31 | 11.43 | 2,312,089 | -0.57(-4.75%) |
Jan 08, 2004 | 11.68 | 12.03 | 11.53 | 12.00 | 2,030,274 | +0.43(+3.72%) |
Jan 07, 2004 | 11.20 | 11.57 | 10.89 | 11.57 | 2,531,276 | +0.32(+2.84%) |
Jan 06, 2004 | 10.37 | 11.50 | 10.31 | 11.25 | 5,667,100 | +0.87(+8.38%) |
Jan 05, 2004 | 10.00 | 10.44 | 9.950 | 10.38 | 2,570,800 | +0.43(+4.32%) |
Jan 02, 2004 | 9.600 | 10.05 | 9.580 | 9.950 | 1,565,400 | +0.27(+2.79%) |
Dec 31, 2003 | 9.840 | 10.00 | 9.590 | 9.680 | 929,200 | -0.20(-2.02%) |
Dec 30, 2003 | 9.860 | 10.00 | 9.780 | 9.880 | 1,233,825 | -0.12(-1.20%) |
Dec 29, 2003 | 9.850 | 10.00 | 9.786 | 10.00 | 1,198,794 | +0.20(+2.04%) |
Dec 26, 2003 | 9.700 | 9.860 | 9.700 | 9.800 | 610,163 | +0.00(+0.00%) |
Dec 24, 2003 | 9.820 | 9.860 | 9.750 | 9.800 | 682,128 | +0.00(+0.00%) |
Dec 23, 2003 | 9.500 | 10.03 | 9.350 | 9.800 | 2,288,502 | +0.35(+3.70%) |
Dec 22, 2003 | 9.240 | 9.450 | 9.120 | 9.450 | 2,015,650 | +0.28(+3.05%) |
Dec 19, 2003 | 9.060 | 9.260 | 8.981 | 9.170 | 1,724,317 | +0.12(+1.33%) |
Dec 18, 2003 | 8.520 | 9.140 | 8.520 | 9.050 | 1,218,795 | +0.55(+6.47%) |
Dec 17, 2003 | 8.700 | 8.710 | 8.420 | 8.500 | 1,098,731 | -0.28(-3.19%) |
Dec 16, 2003 | 8.850 | 9.000 | 8.500 | 8.780 | 1,528,090 | -0.13(-1.46%) |
Dec 15, 2003 | 9.310 | 9.470 | 8.690 | 8.910 | 1,712,130 | -0.21(-2.30%) |
Dec 12, 2003 | 9.230 | 9.330 | 8.910 | 9.120 | 1,163,637 | +0.03(+0.33%) |
Dec 11, 2003 | 8.380 | 9.200 | 8.330 | 9.090 | 2,008,000 | +0.54(+6.32%) |
Dec 10, 2003 | 8.600 | 8.830 | 8.420 | 8.550 | 1,890,323 | -0.21(-2.40%) |
Dec 09, 2003 | 9.130 | 9.180 | 8.670 | 8.760 | 1,613,682 | -0.31(-3.42%) |
Dec 08, 2003 | 8.950 | 9.150 | 8.870 | 9.070 | 983,189 | +0.07(+0.78%) |
Dec 05, 2003 | 9.190 | 9.070 | 8.850 | 9.000 | 673,072 | -0.19(-2.07%) |
Dec 04, 2003 | 9.250 | 9.430 | 8.940 | 9.190 | 1,129,378 | -0.05(-0.54%) |
Dec 03, 2003 | 9.450 | 9.700 | 9.140 | 9.240 | 2,322,843 | -0.09(-0.96%) |
Dec 02, 2003 | 9.490 | 9.539 | 9.233 | 9.330 | 1,802,650 | -0.16(-1.69%) |