Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.91 | 11.49 | 10.91 | 11.37 | 3,927,570 | +0.01(+0.12%) |
Feb 26, 2004 | 11.26 | 11.37 | 11.13 | 11.36 | 5,063,826 | +0.09(+0.82%) |
Feb 25, 2004 | 11.26 | 11.34 | 11.11 | 11.26 | 5,601,543 | +0.01(+0.12%) |
Feb 24, 2004 | 11.53 | 11.53 | 11.20 | 11.25 | 4,541,693 | -0.27(-2.35%) |
Feb 23, 2004 | 11.45 | 11.55 | 11.43 | 11.52 | 3,923,788 | +0.18(+1.57%) |
Feb 20, 2004 | 11.42 | 11.43 | 11.27 | 11.34 | 3,347,339 | -0.08(-0.69%) |
Feb 19, 2004 | 11.58 | 11.63 | 11.40 | 11.42 | 3,794,125 | -0.20(-1.76%) |
Feb 18, 2004 | 11.73 | 11.78 | 11.38 | 11.63 | 6,630,527 | +0.05(+0.40%) |
Feb 17, 2004 | 11.34 | 11.61 | 11.30 | 11.58 | 6,364,846 | +0.41(+3.67%) |
Feb 13, 2004 | 11.15 | 11.23 | 11.10 | 11.17 | 3,252,020 | +0.05(+0.47%) |
Feb 12, 2004 | 11.17 | 11.22 | 11.10 | 11.12 | 3,219,642 | -0.05(-0.47%) |
Feb 11, 2004 | 11.08 | 11.22 | 10.98 | 11.17 | 5,097,112 | +0.03(+0.30%) |
Feb 10, 2004 | 11.20 | 11.20 | 10.96 | 11.14 | 4,718,562 | -0.06(-0.53%) |
Feb 09, 2004 | 11.53 | 11.53 | 11.17 | 11.20 | 5,728,331 | -0.17(-1.51%) |
Feb 06, 2004 | 11.35 | 11.44 | 11.27 | 11.37 | 6,883,802 | +0.03(+0.23%) |
Feb 05, 2004 | 11.00 | 11.34 | 11.00 | 11.34 | 12,294,859 | +0.37(+3.37%) |
Feb 04, 2004 | 10.79 | 11.07 | 10.67 | 10.97 | 9,855,768 | +0.20(+1.84%) |
Feb 03, 2004 | 10.58 | 10.82 | 10.55 | 10.77 | 13,104,309 | +0.30(+2.84%) |
Feb 02, 2004 | 10.56 | 10.56 | 10.41 | 10.48 | 6,930,099 | +0.13(+1.21%) |
Jan 30, 2004 | 10.67 | 10.81 | 10.22 | 10.35 | 15,016,879 | -0.02(-0.19%) |
Jan 29, 2004 | 10.54 | 10.56 | 10.29 | 10.37 | 4,944,451 | -0.15(-1.44%) |
Jan 28, 2004 | 10.52 | 10.58 | 10.44 | 10.52 | 6,509,488 | +0.07(+0.70%) |
Jan 27, 2004 | 10.38 | 10.49 | 10.34 | 10.45 | 6,610,404 | +0.12(+1.15%) |
Jan 26, 2004 | 10.39 | 10.41 | 10.32 | 10.33 | 5,855,422 | -0.03(-0.26%) |
Jan 23, 2004 | 10.46 | 10.47 | 10.35 | 10.36 | 5,465,525 | -0.01(-0.06%) |
Jan 22, 2004 | 10.41 | 10.44 | 10.33 | 10.36 | 4,325,033 | +0.03(+0.32%) |
Jan 21, 2004 | 10.28 | 10.40 | 10.27 | 10.33 | 4,355,444 | +0.12(+1.16%) |
Jan 20, 2004 | 10.18 | 10.26 | 10.17 | 10.21 | 6,897,570 | +0.07(+0.65%) |
Jan 16, 2004 | 10.21 | 10.21 | 10.08 | 10.15 | 6,698,914 | -0.03(-0.32%) |
Jan 15, 2004 | 10.18 | 10.24 | 10.09 | 10.18 | 6,384,061 | +0.03(+0.33%) |
Jan 14, 2004 | 10.03 | 10.17 | 10.03 | 10.15 | 8,430,834 | +0.20(+1.99%) |
Jan 13, 2004 | 9.914 | 9.980 | 9.861 | 9.947 | 3,756,905 | +0.07(+0.67%) |
Jan 12, 2004 | 9.881 | 9.914 | 9.848 | 9.881 | 3,308,304 | -0.02(-0.20%) |
Jan 09, 2004 | 10.09 | 10.11 | 9.914 | 9.901 | 2,552,111 | -0.15(-1.45%) |
Jan 08, 2004 | 10.07 | 10.11 | 10.03 | 10.05 | 2,743,656 | -0.03(-0.33%) |
Jan 07, 2004 | 10.24 | 10.24 | 10.05 | 10.08 | 3,358,535 | -0.13(-1.29%) |
Jan 06, 2004 | 10.20 | 10.26 | 10.17 | 10.21 | 3,283,037 | +0.03(+0.26%) |
Jan 05, 2004 | 10.11 | 10.24 | 10.11 | 10.19 | 4,396,900 | +0.09(+0.92%) |
Jan 02, 2004 | 10.07 | 10.11 | 10.01 | 10.09 | 2,638,654 | +0.03(+0.33%) |
Dec 31, 2003 | 10.03 | 10.07 | 9.993 | 10.06 | 2,069,921 | +0.01(+0.13%) |
Dec 30, 2003 | 10.01 | 10.07 | 10.01 | 10.05 | 2,087,623 | +0.00(+0.00%) |
Dec 29, 2003 | 10.07 | 10.07 | 10.00 | 10.05 | 2,269,938 | +0.02(+0.20%) |
Dec 26, 2003 | 10.07 | 10.07 | 10.01 | 10.03 | 868,758 | -0.02(-0.20%) |
Dec 24, 2003 | 9.980 | 10.07 | 9.974 | 10.05 | 3,817,122 | +0.01(+0.13%) |
Dec 23, 2003 | 10.01 | 10.05 | 9.993 | 10.03 | 2,282,042 | +0.04(+0.40%) |
Dec 22, 2003 | 9.987 | 10.03 | 9.947 | 9.993 | 2,419,876 | +0.00(+0.00%) |
Dec 19, 2003 | 10.05 | 10.07 | 9.927 | 9.993 | 3,428,132 | -0.05(-0.53%) |
Dec 18, 2003 | 9.947 | 10.05 | 9.934 | 10.05 | 3,810,465 | +0.07(+0.66%) |
Dec 17, 2003 | 9.914 | 10.00 | 9.888 | 9.980 | 3,816,819 | +0.09(+0.87%) |
Dec 16, 2003 | 9.894 | 9.941 | 9.835 | 9.894 | 2,922,188 | +0.07(+0.67%) |
Dec 15, 2003 | 9.947 | 9.954 | 9.805 | 9.828 | 3,757,208 | -0.05(-0.47%) |
Dec 12, 2003 | 9.861 | 9.914 | 9.795 | 9.874 | 2,236,653 | +0.01(+0.07%) |
Dec 11, 2003 | 9.881 | 9.921 | 9.822 | 9.868 | 2,323,044 | -0.01(-0.13%) |
Dec 10, 2003 | 9.894 | 10.05 | 9.822 | 9.881 | 4,038,321 | +0.05(+0.54%) |
Dec 09, 2003 | 9.848 | 9.868 | 9.749 | 9.828 | 2,752,128 | +0.03(+0.27%) |
Dec 08, 2003 | 9.650 | 9.815 | 9.610 | 9.802 | 2,258,137 | +0.15(+1.58%) |
Dec 05, 2003 | 9.663 | 9.709 | 9.584 | 9.650 | 1,657,783 | -0.03(-0.34%) |
Dec 04, 2003 | 9.584 | 9.650 | 9.584 | 9.683 | 2,631,089 | +0.15(+1.52%) |
Dec 03, 2003 | 9.451 | 9.557 | 9.405 | 9.537 | 4,375,415 | +0.09(+0.91%) |
Dec 02, 2003 | 9.346 | 9.478 | 9.346 | 9.451 | 3,279,708 | +0.11(+1.20%) |