Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.32 | 11.55 | 11.32 | 11.45 | 6,486,023 | -0.05(-0.42%) |
Feb 26, 2004 | 11.54 | 11.56 | 11.43 | 11.50 | 9,009,210 | +0.05(+0.47%) |
Feb 25, 2004 | 11.39 | 11.55 | 11.39 | 11.45 | 9,237,234 | -0.00(-0.02%) |
Feb 24, 2004 | 11.21 | 11.46 | 11.19 | 11.45 | 9,286,217 | +0.21(+1.91%) |
Feb 23, 2004 | 11.22 | 11.25 | 11.16 | 11.24 | 6,963,185 | +0.03(+0.24%) |
Feb 20, 2004 | 11.31 | 11.34 | 11.19 | 11.21 | 8,292,200 | -0.06(-0.52%) |
Feb 19, 2004 | 11.27 | 11.36 | 11.15 | 11.27 | 7,971,558 | +0.08(+0.70%) |
Feb 18, 2004 | 11.38 | 11.40 | 11.16 | 11.19 | 10,134,974 | -0.19(-1.67%) |
Feb 17, 2004 | 11.37 | 11.43 | 11.31 | 11.38 | 10,836,782 | +0.01(+0.06%) |
Feb 13, 2004 | 11.24 | 11.43 | 11.22 | 11.37 | 8,128,079 | +0.01(+0.08%) |
Feb 12, 2004 | 11.27 | 11.42 | 11.26 | 11.36 | 7,063,684 | +0.09(+0.80%) |
Feb 11, 2004 | 11.19 | 11.31 | 11.14 | 11.27 | 11,127,865 | +0.00(+0.02%) |
Feb 10, 2004 | 11.04 | 11.34 | 11.04 | 11.27 | 14,575,253 | +0.24(+2.14%) |
Feb 09, 2004 | 10.91 | 11.15 | 10.90 | 11.04 | 9,097,041 | +0.16(+1.49%) |
Feb 06, 2004 | 10.81 | 10.94 | 10.81 | 10.87 | 9,185,436 | +0.07(+0.61%) |
Feb 05, 2004 | 10.94 | 10.97 | 10.73 | 10.81 | 12,158,759 | -0.15(-1.35%) |
Feb 04, 2004 | 10.92 | 11.06 | 10.89 | 10.96 | 11,083,386 | +0.01(+0.08%) |
Feb 03, 2004 | 10.94 | 10.98 | 10.77 | 10.95 | 10,176,356 | +0.01(+0.05%) |
Feb 02, 2004 | 10.87 | 11.02 | 10.84 | 10.94 | 12,975,987 | +0.07(+0.69%) |
Jan 30, 2004 | 10.97 | 11.01 | 10.82 | 10.87 | 11,709,749 | -0.11(-1.04%) |
Jan 29, 2004 | 11.00 | 11.07 | 10.89 | 10.98 | 17,212,734 | -0.01(-0.05%) |
Jan 28, 2004 | 10.99 | 11.10 | 10.93 | 10.99 | 19,136,020 | -0.03(-0.24%) |
Jan 27, 2004 | 10.85 | 11.16 | 10.85 | 11.01 | 27,183,306 | +0.17(+1.54%) |
Jan 26, 2004 | 10.63 | 10.87 | 10.51 | 10.85 | 18,548,788 | +0.23(+2.16%) |
Jan 23, 2004 | 10.21 | 10.74 | 10.19 | 10.62 | 34,373,952 | +0.74(+7.54%) |
Jan 22, 2004 | 9.991 | 10.06 | 9.786 | 9.872 | 11,020,327 | -0.08(-0.84%) |
Jan 21, 2004 | 9.857 | 10.04 | 9.813 | 9.955 | 8,940,802 | +0.07(+0.76%) |
Jan 20, 2004 | 9.698 | 9.939 | 9.680 | 9.881 | 11,977,466 | +0.31(+3.23%) |
Jan 16, 2004 | 9.371 | 9.612 | 9.330 | 9.572 | 7,445,695 | +0.21(+2.28%) |
Jan 15, 2004 | 9.493 | 9.595 | 9.348 | 9.358 | 7,578,850 | -0.09(-1.00%) |
Jan 14, 2004 | 9.547 | 9.579 | 9.369 | 9.453 | 6,612,421 | -0.05(-0.52%) |
Jan 13, 2004 | 9.564 | 9.607 | 9.485 | 9.502 | 10,252,646 | +0.03(+0.28%) |
Jan 12, 2004 | 9.627 | 9.627 | 9.431 | 9.476 | 10,275,167 | -0.12(-1.20%) |
Jan 09, 2004 | 9.698 | 9.829 | 9.397 | 9.591 | 19,681,026 | +0.03(+0.28%) |
Jan 08, 2004 | 9.413 | 9.604 | 9.374 | 9.564 | 13,326,469 | +0.05(+0.56%) |
Jan 07, 2004 | 9.708 | 9.708 | 9.465 | 9.511 | 13,006,953 | -0.24(-2.48%) |
Jan 06, 2004 | 9.866 | 9.930 | 9.689 | 9.753 | 8,778,933 | -0.11(-1.08%) |
Jan 05, 2004 | 9.627 | 9.868 | 9.588 | 9.859 | 8,422,821 | +0.15(+1.56%) |
Jan 02, 2004 | 9.719 | 9.786 | 9.673 | 9.708 | 5,161,512 | -0.01(-0.11%) |
Dec 31, 2003 | 9.875 | 9.875 | 9.655 | 9.719 | 6,910,260 | -0.15(-1.48%) |
Dec 30, 2003 | 9.877 | 9.989 | 9.824 | 9.865 | 6,657,745 | -0.02(-0.23%) |
Dec 29, 2003 | 9.840 | 9.907 | 9.822 | 9.888 | 6,531,628 | +0.07(+0.71%) |
Dec 26, 2003 | 9.760 | 9.854 | 9.734 | 9.818 | 2,696,316 | +0.06(+0.58%) |
Dec 24, 2003 | 9.593 | 9.802 | 9.584 | 9.762 | 4,677,875 | +0.17(+1.78%) |
Dec 23, 2003 | 9.616 | 9.682 | 9.508 | 9.591 | 7,443,443 | -0.12(-1.19%) |
Dec 22, 2003 | 9.458 | 9.724 | 9.442 | 9.707 | 14,958,672 | +0.27(+2.86%) |
Dec 19, 2003 | 9.454 | 9.520 | 9.378 | 9.437 | 12,980,210 | +0.07(+0.72%) |
Dec 18, 2003 | 9.014 | 9.582 | 9.012 | 9.369 | 26,204,208 | +0.42(+4.66%) |
Dec 17, 2003 | 8.923 | 8.955 | 8.872 | 8.952 | 10,143,982 | +0.01(+0.08%) |
Dec 16, 2003 | 8.916 | 9.053 | 8.914 | 8.945 | 7,930,176 | +0.03(+0.34%) |
Dec 15, 2003 | 9.049 | 9.064 | 8.909 | 8.914 | 7,541,691 | -0.15(-1.67%) |
Dec 12, 2003 | 8.897 | 9.074 | 8.890 | 9.065 | 6,889,147 | +0.17(+1.94%) |
Dec 11, 2003 | 8.881 | 8.909 | 8.783 | 8.893 | 7,733,681 | +0.02(+0.18%) |
Dec 10, 2003 | 8.847 | 8.925 | 8.810 | 8.877 | 9,661,472 | +0.03(+0.34%) |
Dec 09, 2003 | 8.863 | 8.890 | 8.779 | 8.847 | 9,203,171 | +0.02(+0.18%) |
Dec 08, 2003 | 8.703 | 8.849 | 8.699 | 8.831 | 7,556,048 | +0.09(+0.97%) |
Dec 05, 2003 | 8.550 | 8.746 | 8.549 | 8.746 | 9,626,283 | +0.19(+2.22%) |
Dec 04, 2003 | 8.367 | 8.660 | 8.357 | 8.556 | 12,276,713 | +0.17(+1.97%) |
Dec 03, 2003 | 8.501 | 8.515 | 8.373 | 8.390 | 7,168,406 | -0.11(-1.27%) |
Dec 02, 2003 | 8.328 | 8.518 | 8.286 | 8.499 | 10,675,476 | +0.20(+2.37%) |