Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.55 | 11.59 | 11.52 | 11.57 | 150,248 | +0.03(+0.24%) |
Feb 26, 2004 | 11.51 | 11.59 | 11.51 | 11.55 | 138,606 | +0.00(+0.04%) |
Feb 25, 2004 | 11.49 | 11.61 | 11.44 | 11.54 | 190,006 | +0.07(+0.60%) |
Feb 24, 2004 | 11.38 | 11.49 | 11.38 | 11.47 | 187,370 | +0.13(+1.12%) |
Feb 23, 2004 | 11.36 | 11.45 | 11.34 | 11.34 | 129,599 | +0.05(+0.48%) |
Feb 20, 2004 | 11.45 | 11.49 | 11.29 | 11.29 | 125,426 | -0.09(-0.80%) |
Feb 19, 2004 | 11.34 | 11.48 | 11.32 | 11.38 | 219,441 | +0.01(+0.12%) |
Feb 18, 2004 | 11.38 | 11.38 | 11.29 | 11.37 | 132,235 | -0.01(-0.12%) |
Feb 17, 2004 | 11.34 | 11.38 | 11.29 | 11.38 | 169,138 | +0.05(+0.44%) |
Feb 13, 2004 | 11.34 | 11.38 | 11.29 | 11.33 | 117,957 | +0.01(+0.12%) |
Feb 12, 2004 | 11.27 | 11.34 | 11.25 | 11.32 | 126,305 | +0.06(+0.57%) |
Feb 11, 2004 | 11.31 | 11.34 | 11.24 | 11.25 | 169,578 | -0.04(-0.32%) |
Feb 10, 2004 | 11.29 | 11.34 | 11.22 | 11.29 | 208,458 | -0.00(-0.04%) |
Feb 09, 2004 | 11.13 | 11.34 | 11.11 | 11.29 | 258,321 | +0.20(+1.76%) |
Feb 06, 2004 | 11.06 | 11.15 | 10.97 | 11.10 | 101,922 | +0.14(+1.25%) |
Feb 05, 2004 | 11.03 | 11.09 | 10.95 | 10.96 | 110,489 | -0.08(-0.74%) |
Feb 04, 2004 | 11.15 | 11.15 | 11.04 | 11.04 | 110,709 | -0.11(-0.98%) |
Feb 03, 2004 | 11.09 | 11.17 | 11.06 | 11.15 | 101,044 | -0.02(-0.20%) |
Feb 02, 2004 | 11.09 | 11.19 | 10.99 | 11.18 | 133,334 | +0.08(+0.74%) |
Jan 30, 2004 | 11.15 | 11.15 | 11.02 | 11.09 | 130,478 | -0.06(-0.53%) |
Jan 29, 2004 | 11.15 | 11.17 | 11.04 | 11.15 | 152,444 | +0.02(+0.20%) |
Jan 28, 2004 | 11.13 | 11.18 | 11.11 | 11.13 | 110,269 | -0.05(-0.41%) |
Jan 27, 2004 | 11.13 | 11.24 | 11.11 | 11.18 | 210,654 | -0.12(-1.05%) |
Jan 26, 2004 | 11.24 | 11.34 | 11.20 | 11.29 | 165,185 | +0.05(+0.45%) |
Jan 23, 2004 | 11.20 | 11.26 | 11.20 | 11.24 | 79,736 | +0.01(+0.08%) |
Jan 22, 2004 | 11.14 | 11.26 | 11.11 | 11.24 | 177,486 | +0.10(+0.90%) |
Jan 21, 2004 | 11.09 | 11.15 | 11.03 | 11.14 | 130,258 | +0.10(+0.95%) |
Jan 20, 2004 | 11.02 | 11.10 | 10.94 | 11.03 | 122,131 | +0.02(+0.17%) |
Jan 16, 2004 | 11.01 | 11.02 | 10.93 | 11.01 | 111,587 | +0.03(+0.29%) |
Jan 15, 2004 | 11.04 | 11.04 | 10.93 | 10.98 | 144,536 | -0.04(-0.33%) |
Jan 14, 2004 | 10.99 | 11.09 | 10.93 | 11.02 | 142,120 | +0.05(+0.41%) |
Jan 13, 2004 | 11.06 | 11.06 | 10.92 | 10.97 | 223,614 | -0.14(-1.23%) |
Jan 12, 2004 | 11.13 | 11.14 | 11.02 | 11.11 | 142,779 | -0.03(-0.25%) |
Jan 09, 2004 | 11.15 | 11.17 | 11.09 | 11.14 | 137,947 | -0.00(-0.04%) |
Jan 08, 2004 | 11.06 | 11.14 | 11.00 | 11.14 | 157,277 | +0.05(+0.49%) |
Jan 07, 2004 | 11.12 | 11.17 | 11.05 | 11.09 | 168,040 | +0.03(+0.25%) |
Jan 06, 2004 | 11.15 | 11.18 | 10.99 | 11.06 | 152,664 | +0.08(+0.70%) |
Jan 05, 2004 | 10.98 | 11.22 | 10.95 | 10.98 | 139,704 | -0.00(-0.04%) |
Jan 02, 2004 | 10.97 | 11.06 | 10.90 | 10.99 | 73,806 | +0.03(+0.25%) |
Dec 31, 2003 | 11.04 | 11.09 | 10.87 | 10.96 | 139,484 | -0.10(-0.91%) |
Dec 30, 2003 | 10.81 | 11.15 | 10.81 | 11.06 | 196,596 | +0.18(+1.63%) |
Dec 29, 2003 | 10.73 | 10.88 | 10.66 | 10.88 | 186,931 | +0.15(+1.40%) |
Dec 26, 2003 | 10.81 | 10.83 | 10.65 | 10.73 | 90,719 | -0.04(-0.38%) |
Dec 24, 2003 | 10.71 | 10.83 | 10.70 | 10.77 | 90,060 | +0.00(+0.04%) |
Dec 23, 2003 | 10.77 | 10.81 | 10.73 | 10.77 | 114,223 | +0.01(+0.13%) |
Dec 22, 2003 | 10.84 | 10.83 | 10.70 | 10.75 | 169,797 | -0.09(-0.84%) |
Dec 19, 2003 | 10.81 | 10.87 | 10.75 | 10.84 | 161,011 | +0.12(+1.15%) |
Dec 18, 2003 | 10.83 | 10.83 | 10.77 | 10.72 | 176,827 | -0.05(-0.51%) |
Dec 17, 2003 | 10.75 | 10.79 | 10.59 | 10.78 | 134,432 | +0.03(+0.25%) |
Dec 16, 2003 | 10.70 | 10.90 | 10.70 | 10.75 | 212,412 | +0.00(+0.04%) |
Dec 15, 2003 | 10.74 | 10.83 | 10.65 | 10.74 | 155,300 | +0.00(+0.00%) |
Dec 12, 2003 | 10.65 | 10.79 | 10.59 | 10.74 | 98,408 | +0.01(+0.13%) |
Dec 11, 2003 | 10.69 | 10.74 | 10.57 | 10.73 | 131,576 | +0.16(+1.55%) |
Dec 10, 2003 | 10.66 | 10.66 | 10.36 | 10.57 | 295,883 | -0.13(-1.23%) |
Dec 09, 2003 | 10.74 | 10.76 | 10.67 | 10.70 | 247,118 | -0.18(-1.67%) |
Dec 08, 2003 | 11.06 | 11.06 | 10.83 | 10.88 | 185,833 | -0.10(-0.87%) |
Dec 05, 2003 | 11.15 | 11.15 | 11.06 | 10.98 | 60,626 | -0.13(-1.19%) |
Dec 04, 2003 | 11.09 | 11.14 | 11.09 | 11.11 | 115,321 | -0.03(-0.25%) |
Dec 03, 2003 | 11.13 | 11.15 | 11.09 | 11.14 | 222,955 | -0.04(-0.33%) |
Dec 02, 2003 | 11.04 | 11.18 | 11.04 | 11.17 | 283,801 | +0.13(+1.20%) |