Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.913 | 9.978 | 9.659 | 9.872 | 7,385,331 | -0.06(-0.59%) |
Feb 26, 2004 | 9.861 | 10.03 | 9.690 | 9.930 | 5,785,336 | +0.10(+1.05%) |
Feb 25, 2004 | 9.927 | 10.00 | 9.734 | 9.827 | 4,719,547 | -0.05(-0.49%) |
Feb 24, 2004 | 9.721 | 9.944 | 9.556 | 9.875 | 9,447,838 | +0.18(+1.84%) |
Feb 23, 2004 | 10.12 | 10.14 | 9.594 | 9.697 | 8,252,942 | -0.45(-4.40%) |
Feb 20, 2004 | 10.26 | 10.34 | 9.971 | 10.14 | 9,714,504 | -0.18(-1.70%) |
Feb 19, 2004 | 10.77 | 10.77 | 10.24 | 10.32 | 9,771,626 | -0.18(-1.67%) |
Feb 18, 2004 | 10.41 | 10.62 | 10.41 | 10.49 | 4,401,297 | -0.01(-0.10%) |
Feb 17, 2004 | 10.45 | 10.59 | 10.42 | 10.50 | 4,136,671 | +0.10(+0.96%) |
Feb 13, 2004 | 10.43 | 10.70 | 10.31 | 10.40 | 5,062,861 | -0.02(-0.23%) |
Feb 12, 2004 | 10.47 | 10.68 | 10.32 | 10.43 | 5,534,117 | -0.01(-0.07%) |
Feb 11, 2004 | 10.32 | 10.49 | 10.27 | 10.43 | 4,161,735 | +0.11(+1.06%) |
Feb 10, 2004 | 10.14 | 10.35 | 10.14 | 10.32 | 5,598,233 | +0.15(+1.48%) |
Feb 09, 2004 | 10.35 | 10.43 | 10.17 | 10.17 | 4,725,376 | -0.17(-1.69%) |
Feb 06, 2004 | 10.04 | 10.44 | 10.04 | 10.35 | 8,464,818 | +0.40(+4.00%) |
Feb 05, 2004 | 9.728 | 10.06 | 9.724 | 9.951 | 7,323,546 | +0.23(+2.33%) |
Feb 04, 2004 | 9.829 | 9.861 | 9.625 | 9.724 | 7,688,426 | -0.19(-1.94%) |
Feb 03, 2004 | 9.690 | 10.08 | 9.676 | 9.916 | 11,717,849 | +0.20(+2.08%) |
Feb 02, 2004 | 9.930 | 10.04 | 9.662 | 9.714 | 10,988,379 | -0.13(-1.36%) |
Jan 30, 2004 | 9.817 | 9.954 | 9.755 | 9.848 | 8,248,862 | +0.02(+0.21%) |
Jan 29, 2004 | 9.875 | 9.971 | 9.628 | 9.827 | 6,935,351 | +0.01(+0.07%) |
Jan 28, 2004 | 9.982 | 10.14 | 9.752 | 9.820 | 9,963,683 | -0.01(-0.10%) |
Jan 27, 2004 | 10.14 | 10.19 | 9.807 | 9.831 | 9,368,567 | -0.36(-3.53%) |
Jan 26, 2004 | 10.54 | 10.56 | 10.08 | 10.19 | 11,901,163 | -0.26(-2.53%) |
Jan 23, 2004 | 10.81 | 10.83 | 9.968 | 10.46 | 25,379,880 | -0.52(-4.78%) |
Jan 22, 2004 | 11.03 | 11.34 | 10.93 | 10.98 | 7,090,396 | +0.07(+0.60%) |
Jan 21, 2004 | 11.30 | 11.34 | 10.82 | 10.91 | 8,607,039 | -0.47(-4.13%) |
Jan 20, 2004 | 11.62 | 11.65 | 11.32 | 11.38 | 5,533,242 | -0.24(-2.04%) |
Jan 16, 2004 | 11.56 | 11.71 | 11.48 | 11.62 | 4,640,568 | +0.15(+1.35%) |
Jan 15, 2004 | 11.37 | 11.65 | 11.19 | 11.47 | 5,371,517 | +0.07(+0.63%) |
Jan 14, 2004 | 11.27 | 11.48 | 11.24 | 11.40 | 6,656,395 | +0.13(+1.16%) |
Jan 13, 2004 | 11.92 | 11.93 | 11.14 | 11.26 | 11,074,645 | -0.63(-5.31%) |
Jan 12, 2004 | 11.84 | 11.97 | 11.71 | 11.90 | 5,283,314 | +0.11(+0.93%) |
Jan 09, 2004 | 11.76 | 11.88 | 11.66 | 11.79 | 9,084,712 | -0.10(-0.87%) |
Jan 08, 2004 | 11.88 | 11.91 | 11.65 | 11.89 | 5,962,656 | +0.22(+1.85%) |
Jan 07, 2004 | 11.59 | 11.73 | 11.40 | 11.67 | 5,041,286 | +0.16(+1.43%) |
Jan 06, 2004 | 11.71 | 11.86 | 11.46 | 11.51 | 7,592,543 | -0.21(-1.79%) |
Jan 05, 2004 | 11.65 | 11.73 | 11.59 | 11.72 | 8,473,852 | +0.18(+1.58%) |
Jan 02, 2004 | 11.63 | 11.71 | 11.49 | 11.54 | 8,325,219 | +0.09(+0.75%) |
Dec 31, 2003 | 11.46 | 11.62 | 11.36 | 11.45 | 4,224,103 | -0.05(-0.42%) |
Dec 30, 2003 | 11.55 | 11.57 | 11.34 | 11.50 | 4,117,681 | -0.00(-0.03%) |
Dec 29, 2003 | 11.22 | 11.57 | 11.15 | 11.50 | 5,469,065 | +0.42(+3.78%) |
Dec 26, 2003 | 11.17 | 11.24 | 11.03 | 11.08 | 1,611,183 | +0.36(+3.36%) |
Dec 24, 2003 | 11.19 | 11.23 | 10.64 | 10.72 | 1,681,306 | -0.51(-4.55%) |
Dec 23, 2003 | 11.22 | 11.30 | 11.01 | 11.23 | 5,035,749 | +0.03(+0.24%) |
Dec 22, 2003 | 11.22 | 11.25 | 11.04 | 11.21 | 3,063,701 | -0.08(-0.73%) |
Dec 19, 2003 | 11.06 | 11.31 | 11.01 | 11.29 | 8,618,231 | +0.10(+0.92%) |
Dec 18, 2003 | 10.84 | 11.23 | 10.74 | 11.19 | 7,418,176 | +0.58(+5.47%) |
Dec 17, 2003 | 10.63 | 10.94 | 10.33 | 10.61 | 7,225,652 | -0.11(-0.99%) |
Dec 16, 2003 | 10.92 | 10.94 | 10.36 | 10.71 | 8,242,441 | -0.20(-1.85%) |
Dec 15, 2003 | 11.53 | 11.66 | 10.85 | 10.91 | 8,397,510 | -0.29(-2.57%) |
Dec 12, 2003 | 11.02 | 11.25 | 10.81 | 11.20 | 7,859,740 | +0.20(+1.84%) |
Dec 11, 2003 | 10.86 | 11.12 | 10.74 | 11.00 | 9,102,484 | +0.11(+1.04%) |
Dec 10, 2003 | 10.29 | 11.01 | 10.29 | 10.89 | 11,653,913 | +0.32(+2.99%) |
Dec 09, 2003 | 11.17 | 11.20 | 10.51 | 10.57 | 10,022,219 | -0.48(-4.35%) |
Dec 08, 2003 | 11.15 | 11.34 | 10.87 | 11.05 | 9,832,595 | -0.08(-0.71%) |
Dec 05, 2003 | 11.84 | 11.69 | 11.02 | 11.13 | 17,545,106 | -0.71(-5.97%) |
Dec 04, 2003 | 12.15 | 12.32 | 11.39 | 11.84 | 11,144,500 | -0.40(-3.25%) |
Dec 03, 2003 | 12.43 | 12.51 | 12.21 | 12.24 | 16,695,013 | -0.13(-1.03%) |
Dec 02, 2003 | 12.01 | 12.52 | 12.00 | 12.36 | 11,420,098 | +0.33(+2.71%) |