Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.20 | 10.25 | 10.14 | 10.23 | 362,428 | -0.00(-0.03%) |
Feb 26, 2004 | 10.10 | 10.24 | 10.08 | 10.23 | 396,020 | +0.14(+1.35%) |
Feb 25, 2004 | 10.06 | 10.16 | 10.04 | 10.10 | 355,648 | +0.02(+0.18%) |
Feb 24, 2004 | 10.00 | 10.10 | 9.965 | 10.08 | 283,532 | +0.08(+0.76%) |
Feb 23, 2004 | 10.07 | 10.08 | 9.968 | 10.00 | 455,192 | -0.08(-0.81%) |
Feb 20, 2004 | 9.897 | 10.09 | 9.880 | 10.08 | 452,727 | +0.19(+1.89%) |
Feb 19, 2004 | 9.955 | 9.999 | 9.897 | 9.897 | 279,834 | -0.10(-0.99%) |
Feb 18, 2004 | 10.08 | 10.09 | 9.965 | 9.996 | 517,446 | -0.12(-1.19%) |
Feb 17, 2004 | 10.02 | 10.13 | 10.01 | 10.12 | 350,100 | +0.09(+0.87%) |
Feb 13, 2004 | 10.07 | 10.16 | 10.00 | 10.03 | 202,479 | -0.02(-0.23%) |
Feb 12, 2004 | 10.20 | 10.22 | 10.04 | 10.05 | 251,480 | -0.15(-1.46%) |
Feb 11, 2004 | 10.03 | 10.20 | 10.01 | 10.20 | 420,675 | +0.18(+1.83%) |
Feb 10, 2004 | 9.953 | 10.04 | 9.921 | 10.02 | 443,173 | +0.08(+0.80%) |
Feb 09, 2004 | 9.978 | 10.02 | 9.900 | 9.937 | 476,765 | -0.01(-0.11%) |
Feb 06, 2004 | 9.921 | 10.01 | 9.905 | 9.948 | 606,820 | +0.05(+0.52%) |
Feb 05, 2004 | 10.02 | 10.14 | 9.887 | 9.897 | 720,233 | -0.11(-1.13%) |
Feb 04, 2004 | 10.05 | 10.17 | 10.01 | 10.01 | 615,449 | -0.19(-1.83%) |
Feb 03, 2004 | 10.29 | 10.32 | 10.19 | 10.20 | 510,049 | -0.12(-1.18%) |
Feb 02, 2004 | 10.26 | 10.36 | 10.23 | 10.32 | 523,610 | +0.08(+0.78%) |
Jan 30, 2004 | 10.34 | 10.38 | 10.24 | 10.24 | 450,877 | -0.14(-1.31%) |
Jan 29, 2004 | 10.38 | 10.38 | 10.25 | 10.38 | 824,400 | +0.01(+0.08%) |
Jan 28, 2004 | 10.42 | 10.51 | 10.22 | 10.37 | 2,836,247 | +0.55(+5.62%) |
Jan 27, 2004 | 9.444 | 9.880 | 9.426 | 9.815 | 740,573 | +0.37(+3.95%) |
Jan 26, 2004 | 9.313 | 9.476 | 9.288 | 9.442 | 556,586 | +0.06(+0.64%) |
Jan 23, 2004 | 9.467 | 9.472 | 9.381 | 9.382 | 698,044 | -0.10(-1.03%) |
Jan 22, 2004 | 9.582 | 9.585 | 9.450 | 9.480 | 503,269 | -0.10(-1.07%) |
Jan 21, 2004 | 9.726 | 9.728 | 9.557 | 9.582 | 318,665 | -0.14(-1.40%) |
Jan 20, 2004 | 9.726 | 9.791 | 9.686 | 9.718 | 323,904 | +0.02(+0.25%) |
Jan 16, 2004 | 9.716 | 9.775 | 9.681 | 9.694 | 408,656 | -0.02(-0.23%) |
Jan 15, 2004 | 9.678 | 9.734 | 9.592 | 9.716 | 357,805 | +0.06(+0.57%) |
Jan 14, 2004 | 9.655 | 9.720 | 9.600 | 9.661 | 192,925 | +0.01(+0.08%) |
Jan 13, 2004 | 9.710 | 9.734 | 9.575 | 9.653 | 345,786 | -0.07(-0.75%) |
Jan 12, 2004 | 9.775 | 9.856 | 9.708 | 9.726 | 279,217 | -0.05(-0.55%) |
Jan 09, 2004 | 9.631 | 9.802 | 9.574 | 9.780 | 506,043 | +0.13(+1.38%) |
Jan 08, 2004 | 9.707 | 9.718 | 9.622 | 9.647 | 192,000 | -0.08(-0.78%) |
Jan 07, 2004 | 9.746 | 9.746 | 9.590 | 9.723 | 250,864 | -0.04(-0.45%) |
Jan 06, 2004 | 9.751 | 9.809 | 9.682 | 9.767 | 378,453 | +0.03(+0.33%) |
Jan 05, 2004 | 9.653 | 9.734 | 9.653 | 9.734 | 218,196 | +0.07(+0.74%) |
Jan 02, 2004 | 9.600 | 9.686 | 9.588 | 9.663 | 303,564 | +0.06(+0.68%) |
Dec 31, 2003 | 9.678 | 9.699 | 9.598 | 9.598 | 596,650 | -0.09(-0.90%) |
Dec 30, 2003 | 9.669 | 9.686 | 9.643 | 9.686 | 212,032 | +0.01(+0.10%) |
Dec 29, 2003 | 9.588 | 9.682 | 9.574 | 9.676 | 347,018 | +0.07(+0.74%) |
Dec 26, 2003 | 9.572 | 9.632 | 9.572 | 9.605 | 90,607 | +0.03(+0.36%) |
Dec 24, 2003 | 9.567 | 9.639 | 9.533 | 9.570 | 140,841 | +0.00(+0.05%) |
Dec 23, 2003 | 9.580 | 9.606 | 9.512 | 9.566 | 366,434 | -0.01(-0.07%) |
Dec 22, 2003 | 9.533 | 9.627 | 9.527 | 9.572 | 535,013 | +0.02(+0.24%) |
Dec 19, 2003 | 9.540 | 9.549 | 9.439 | 9.549 | 567,989 | -0.01(-0.07%) |
Dec 18, 2003 | 9.475 | 9.557 | 9.442 | 9.556 | 469,060 | +0.08(+0.86%) |
Dec 17, 2003 | 9.395 | 9.475 | 9.353 | 9.475 | 290,620 | +0.03(+0.34%) |
Dec 16, 2003 | 9.491 | 9.514 | 9.353 | 9.442 | 351,025 | -0.05(-0.53%) |
Dec 15, 2003 | 9.570 | 9.588 | 9.484 | 9.493 | 258,569 | -0.04(-0.37%) |
Dec 12, 2003 | 9.501 | 9.536 | 9.472 | 9.528 | 273,053 | +0.00(+0.05%) |
Dec 11, 2003 | 9.369 | 9.523 | 9.369 | 9.523 | 298,017 | +0.17(+1.82%) |
Dec 10, 2003 | 9.517 | 9.517 | 9.353 | 9.353 | 332,225 | -0.19(-1.97%) |
Dec 09, 2003 | 9.588 | 9.605 | 9.540 | 9.541 | 308,187 | -0.01(-0.07%) |
Dec 08, 2003 | 9.439 | 9.570 | 9.421 | 9.548 | 436,084 | +0.11(+1.15%) |
Dec 05, 2003 | 9.501 | 9.501 | 9.441 | 9.439 | 299,557 | -0.07(-0.77%) |
Dec 04, 2003 | 9.627 | 9.629 | 9.497 | 9.512 | 1,466,046 | -0.14(-1.50%) |
Dec 03, 2003 | 9.775 | 9.837 | 9.655 | 9.656 | 695,886 | -0.08(-0.80%) |
Dec 02, 2003 | 9.755 | 9.755 | 9.704 | 9.734 | 496,797 | -0.03(-0.32%) |