Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.97 | 11.02 | 10.85 | 10.92 | 152,401 | -0.05(-0.43%) |
Feb 26, 2004 | 10.89 | 11.04 | 10.83 | 10.97 | 201,260 | +0.03(+0.31%) |
Feb 25, 2004 | 10.81 | 10.93 | 10.81 | 10.93 | 156,436 | +0.18(+1.66%) |
Feb 24, 2004 | 10.70 | 10.87 | 10.68 | 10.75 | 629,330 | -0.01(-0.12%) |
Feb 23, 2004 | 11.04 | 11.05 | 10.72 | 10.77 | 600,642 | -0.22(-2.01%) |
Feb 20, 2004 | 11.10 | 11.11 | 10.89 | 10.99 | 1,606,944 | -0.08(-0.77%) |
Feb 19, 2004 | 11.33 | 11.36 | 11.05 | 11.07 | 390,866 | -0.19(-1.70%) |
Feb 18, 2004 | 11.28 | 11.33 | 11.21 | 11.26 | 84,717 | +0.02(+0.16%) |
Feb 17, 2004 | 11.21 | 11.30 | 11.17 | 11.25 | 151,953 | +0.13(+1.18%) |
Feb 13, 2004 | 11.34 | 11.34 | 11.08 | 11.11 | 155,091 | -0.09(-0.84%) |
Feb 12, 2004 | 11.31 | 11.36 | 11.20 | 11.21 | 182,882 | -0.08(-0.73%) |
Feb 11, 2004 | 11.27 | 11.36 | 11.23 | 11.29 | 305,700 | +0.06(+0.54%) |
Feb 10, 2004 | 11.19 | 11.28 | 11.16 | 11.23 | 129,541 | +0.06(+0.52%) |
Feb 09, 2004 | 11.42 | 11.49 | 11.15 | 11.17 | 274,771 | -0.05(-0.44%) |
Feb 06, 2004 | 11.07 | 11.23 | 10.99 | 11.22 | 570,162 | +0.25(+2.30%) |
Feb 05, 2004 | 11.01 | 11.04 | 10.89 | 10.97 | 328,560 | +0.04(+0.33%) |
Feb 04, 2004 | 11.07 | 11.11 | 10.92 | 10.93 | 714,944 | -0.36(-3.20%) |
Feb 03, 2004 | 11.22 | 11.32 | 11.21 | 11.30 | 225,465 | +0.04(+0.40%) |
Feb 02, 2004 | 11.37 | 11.40 | 11.19 | 11.25 | 201,260 | -0.02(-0.14%) |
Jan 30, 2004 | 11.27 | 11.38 | 11.23 | 11.27 | 291,804 | +0.00(+0.00%) |
Jan 29, 2004 | 11.43 | 11.45 | 11.12 | 11.27 | 666,086 | -0.13(-1.17%) |
Jan 28, 2004 | 11.67 | 11.69 | 11.36 | 11.40 | 322,285 | -0.17(-1.45%) |
Jan 27, 2004 | 11.76 | 11.80 | 11.52 | 11.57 | 232,637 | -0.21(-1.74%) |
Jan 26, 2004 | 11.61 | 11.78 | 11.55 | 11.77 | 151,057 | +0.23(+1.97%) |
Jan 23, 2004 | 11.60 | 11.71 | 11.49 | 11.55 | 414,174 | -0.09(-0.75%) |
Jan 22, 2004 | 11.84 | 11.84 | 11.58 | 11.63 | 878,552 | -0.13(-1.14%) |
Jan 21, 2004 | 11.80 | 11.81 | 11.65 | 11.77 | 235,326 | -0.12(-1.05%) |
Jan 20, 2004 | 11.94 | 11.94 | 11.82 | 11.89 | 413,278 | +0.04(+0.32%) |
Jan 16, 2004 | 11.72 | 11.88 | 11.72 | 11.85 | 411,485 | +0.23(+2.00%) |
Jan 15, 2004 | 11.58 | 11.76 | 11.50 | 11.62 | 921,135 | +0.01(+0.10%) |
Jan 14, 2004 | 11.53 | 11.61 | 11.48 | 11.61 | 227,258 | +0.14(+1.23%) |
Jan 13, 2004 | 11.69 | 11.69 | 11.40 | 11.47 | 255,049 | -0.20(-1.70%) |
Jan 12, 2004 | 11.53 | 11.67 | 11.44 | 11.67 | 385,039 | +0.18(+1.55%) |
Jan 09, 2004 | 11.46 | 11.64 | 11.43 | 11.49 | 259,531 | -0.10(-0.83%) |
Jan 08, 2004 | 11.47 | 11.59 | 11.38 | 11.59 | 571,507 | +0.21(+1.82%) |
Jan 07, 2004 | 11.27 | 11.38 | 11.20 | 11.38 | 258,635 | +0.12(+1.09%) |
Jan 06, 2004 | 11.14 | 11.28 | 11.09 | 11.26 | 169,435 | +0.08(+0.70%) |
Jan 05, 2004 | 11.02 | 11.19 | 11.02 | 11.18 | 293,597 | +0.31(+2.90%) |
Jan 02, 2004 | 10.94 | 10.98 | 10.81 | 10.86 | 217,396 | +0.04(+0.37%) |
Dec 31, 2003 | 10.90 | 10.91 | 10.78 | 10.82 | 445,551 | -0.05(-0.49%) |
Dec 30, 2003 | 10.89 | 10.90 | 10.82 | 10.88 | 207,983 | +0.00(+0.00%) |
Dec 29, 2003 | 10.76 | 10.90 | 10.74 | 10.88 | 159,573 | +0.16(+1.48%) |
Dec 26, 2003 | 10.70 | 10.75 | 10.68 | 10.72 | 326,319 | +0.06(+0.52%) |
Dec 24, 2003 | 10.68 | 10.72 | 10.63 | 10.66 | 88,751 | -0.02(-0.23%) |
Dec 23, 2003 | 10.61 | 10.71 | 10.61 | 10.69 | 357,248 | +0.10(+0.91%) |
Dec 22, 2003 | 10.63 | 10.63 | 10.53 | 10.59 | 532,510 | -0.01(-0.06%) |
Dec 19, 2003 | 10.60 | 10.65 | 10.53 | 10.60 | 246,532 | -0.04(-0.40%) |
Dec 18, 2003 | 10.49 | 10.66 | 10.49 | 10.64 | 285,529 | +0.27(+2.58%) |
Dec 17, 2003 | 10.41 | 10.46 | 10.34 | 10.37 | 232,637 | -0.10(-0.98%) |
Dec 16, 2003 | 10.44 | 10.50 | 10.32 | 10.47 | 1,248,799 | -0.02(-0.23%) |
Dec 15, 2003 | 10.77 | 10.77 | 10.50 | 10.50 | 764,250 | -0.12(-1.18%) |
Dec 12, 2003 | 10.60 | 10.62 | 10.52 | 10.62 | 183,330 | +0.03(+0.25%) |
Dec 11, 2003 | 10.41 | 10.62 | 10.38 | 10.60 | 175,262 | +0.20(+1.95%) |
Dec 10, 2003 | 10.38 | 10.42 | 10.27 | 10.39 | 329,457 | +0.08(+0.74%) |
Dec 09, 2003 | 10.65 | 10.65 | 10.32 | 10.32 | 251,463 | -0.31(-2.92%) |
Dec 08, 2003 | 10.63 | 10.64 | 10.49 | 10.63 | 212,914 | +0.04(+0.34%) |
Dec 05, 2003 | 10.64 | 10.65 | 10.54 | 10.59 | 151,505 | -0.21(-1.90%) |
Dec 04, 2003 | 10.78 | 10.80 | 10.78 | 10.80 | 247,429 | +0.04(+0.42%) |
Dec 03, 2003 | 10.88 | 10.88 | 10.75 | 10.75 | 202,604 | -0.02(-0.15%) |
Dec 02, 2003 | 10.82 | 10.85 | 10.77 | 10.77 | 301,666 | -0.04(-0.41%) |