Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.98 | 11.25 | 10.97 | 11.05 | 381,200 | +0.07(+0.64%) |
Feb 26, 2004 | 11.11 | 11.14 | 10.95 | 10.98 | 212,600 | -0.02(-0.18%) |
Feb 25, 2004 | 10.70 | 11.06 | 10.65 | 11.00 | 272,800 | +0.35(+3.29%) |
Feb 24, 2004 | 10.76 | 10.98 | 10.40 | 10.65 | 162,900 | +0.00(+0.00%) |
Feb 23, 2004 | 10.85 | 11.12 | 10.65 | 10.65 | 118,500 | -0.20(-1.84%) |
Feb 20, 2004 | 10.94 | 11.04 | 10.55 | 10.85 | 137,900 | +0.03(+0.28%) |
Feb 19, 2004 | 11.15 | 11.22 | 10.81 | 10.82 | 150,300 | -0.34(-3.05%) |
Feb 18, 2004 | 11.48 | 11.50 | 11.16 | 11.16 | 122,100 | -0.24(-2.11%) |
Feb 17, 2004 | 11.35 | 11.45 | 11.25 | 11.40 | 157,600 | +0.13(+1.15%) |
Feb 13, 2004 | 11.42 | 11.42 | 10.95 | 11.27 | 142,300 | -0.14(-1.23%) |
Feb 12, 2004 | 11.84 | 11.84 | 11.41 | 11.41 | 110,400 | -0.44(-3.71%) |
Feb 11, 2004 | 11.66 | 11.93 | 11.65 | 11.85 | 216,700 | +0.19(+1.63%) |
Feb 10, 2004 | 11.74 | 11.77 | 11.46 | 11.66 | 287,000 | -0.10(-0.85%) |
Feb 09, 2004 | 11.51 | 11.89 | 11.35 | 11.76 | 429,800 | +0.71(+6.43%) |
Feb 06, 2004 | 10.73 | 11.37 | 10.31 | 11.05 | 1,109,500 | +1.37(+14.15%) |
Feb 05, 2004 | 10.03 | 10.05 | 9.550 | 9.680 | 356,500 | -0.32(-3.20%) |
Feb 04, 2004 | 10.00 | 10.05 | 9.750 | 10.00 | 114,300 | -0.04(-0.40%) |
Feb 03, 2004 | 10.01 | 10.07 | 9.870 | 10.04 | 80,600 | +0.06(+0.60%) |
Feb 02, 2004 | 10.04 | 10.05 | 9.820 | 9.980 | 104,400 | -0.02(-0.20%) |
Jan 30, 2004 | 10.00 | 10.08 | 9.840 | 10.00 | 125,100 | -0.05(-0.50%) |
Jan 29, 2004 | 9.840 | 10.07 | 9.250 | 10.05 | 219,800 | +0.22(+2.24%) |
Jan 28, 2004 | 9.930 | 10.00 | 9.750 | 9.830 | 158,600 | -0.13(-1.31%) |
Jan 27, 2004 | 9.840 | 10.02 | 9.840 | 9.960 | 150,100 | +0.08(+0.81%) |
Jan 26, 2004 | 10.00 | 10.00 | 9.870 | 9.880 | 145,400 | -0.09(-0.90%) |
Jan 23, 2004 | 9.960 | 10.11 | 9.900 | 9.970 | 177,400 | +0.02(+0.20%) |
Jan 22, 2004 | 10.17 | 10.24 | 9.950 | 9.950 | 136,700 | -0.14(-1.39%) |
Jan 21, 2004 | 10.28 | 10.30 | 10.00 | 10.09 | 114,000 | -0.15(-1.46%) |
Jan 20, 2004 | 10.21 | 10.40 | 10.17 | 10.24 | 74,900 | -0.10(-0.97%) |
Jan 16, 2004 | 10.28 | 10.49 | 10.22 | 10.34 | 116,400 | +0.01(+0.10%) |
Jan 15, 2004 | 10.70 | 10.75 | 10.25 | 10.33 | 181,922 | -0.31(-2.91%) |
Jan 14, 2004 | 10.75 | 10.75 | 10.51 | 10.64 | 56,756 | -0.11(-1.02%) |
Jan 13, 2004 | 10.73 | 10.75 | 10.50 | 10.75 | 89,660 | +0.02(+0.19%) |
Jan 12, 2004 | 10.21 | 10.73 | 10.21 | 10.73 | 140,090 | +0.51(+4.99%) |
Jan 09, 2004 | 10.74 | 10.74 | 10.20 | 10.22 | 221,469 | -0.51(-4.75%) |
Jan 08, 2004 | 10.80 | 10.80 | 10.50 | 10.73 | 141,382 | -0.06(-0.56%) |
Jan 07, 2004 | 10.87 | 10.87 | 10.72 | 10.79 | 127,287 | -0.08(-0.74%) |
Jan 06, 2004 | 10.90 | 11.00 | 10.80 | 10.87 | 98,600 | +0.02(+0.18%) |
Jan 05, 2004 | 10.86 | 10.95 | 10.74 | 10.85 | 100,200 | +0.05(+0.46%) |
Jan 02, 2004 | 10.99 | 11.05 | 10.66 | 10.80 | 167,700 | -0.16(-1.46%) |
Dec 31, 2003 | 10.97 | 11.00 | 10.62 | 10.96 | 74,800 | -0.02(-0.18%) |
Dec 30, 2003 | 10.76 | 11.07 | 10.76 | 10.98 | 164,109 | -0.01(-0.09%) |
Dec 29, 2003 | 10.78 | 11.11 | 10.74 | 10.99 | 117,225 | +0.19(+1.76%) |
Dec 26, 2003 | 10.80 | 10.85 | 10.78 | 10.80 | 37,180 | -0.10(-0.92%) |
Dec 24, 2003 | 11.00 | 11.00 | 10.86 | 10.90 | 29,727 | -0.04(-0.37%) |
Dec 23, 2003 | 11.00 | 11.00 | 10.68 | 10.94 | 217,525 | -0.06(-0.55%) |
Dec 22, 2003 | 10.74 | 11.13 | 10.63 | 11.00 | 199,627 | +0.30(+2.80%) |
Dec 19, 2003 | 10.60 | 10.73 | 10.26 | 10.70 | 197,768 | +0.24(+2.29%) |
Dec 18, 2003 | 10.00 | 10.56 | 9.980 | 10.46 | 150,143 | +0.43(+4.28%) |
Dec 17, 2003 | 10.04 | 10.15 | 9.810 | 10.03 | 233,508 | -0.09(-0.88%) |
Dec 16, 2003 | 10.02 | 10.14 | 9.850 | 10.12 | 181,463 | +0.11(+1.10%) |
Dec 15, 2003 | 10.64 | 10.73 | 10.00 | 10.01 | 515,010 | -0.54(-5.12%) |
Dec 12, 2003 | 10.80 | 10.95 | 10.48 | 10.55 | 218,744 | -0.25(-2.31%) |
Dec 11, 2003 | 10.45 | 10.95 | 10.42 | 10.80 | 206,000 | +0.41(+3.95%) |
Dec 10, 2003 | 10.35 | 10.60 | 10.29 | 10.39 | 419,898 | -0.08(-0.76%) |
Dec 09, 2003 | 10.26 | 10.50 | 10.07 | 10.47 | 189,780 | +0.27(+2.65%) |
Dec 08, 2003 | 10.02 | 10.22 | 9.950 | 10.20 | 78,531 | +0.15(+1.49%) |
Dec 05, 2003 | 10.37 | 10.40 | 10.07 | 10.05 | 78,321 | -0.32(-3.09%) |
Dec 04, 2003 | 10.32 | 10.54 | 10.10 | 10.37 | 97,357 | -0.04(-0.38%) |
Dec 03, 2003 | 10.23 | 10.45 | 10.16 | 10.41 | 221,931 | +0.26(+2.56%) |
Dec 02, 2003 | 10.37 | 10.50 | 10.14 | 10.15 | 169,544 | -0.23(-2.22%) |