Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.28 | 10.60 | 10.28 | 10.36 | 13,716,309 | +0.10(+0.98%) |
Feb 26, 2004 | 10.20 | 10.31 | 10.15 | 10.26 | 6,509,843 | +0.02(+0.17%) |
Feb 25, 2004 | 10.31 | 10.38 | 10.23 | 10.24 | 3,898,101 | -0.01(-0.06%) |
Feb 24, 2004 | 10.20 | 10.38 | 10.18 | 10.25 | 4,820,371 | -0.03(-0.26%) |
Feb 23, 2004 | 10.26 | 10.34 | 10.24 | 10.27 | 3,811,575 | -0.01(-0.06%) |
Feb 20, 2004 | 10.40 | 10.44 | 10.20 | 10.28 | 5,878,709 | -0.11(-1.11%) |
Feb 19, 2004 | 10.46 | 10.48 | 10.37 | 10.39 | 4,664,963 | -0.03(-0.26%) |
Feb 18, 2004 | 10.50 | 10.55 | 10.34 | 10.42 | 7,203,412 | +0.03(+0.28%) |
Feb 17, 2004 | 10.33 | 10.46 | 10.29 | 10.39 | 4,856,000 | +0.18(+1.76%) |
Feb 13, 2004 | 10.17 | 10.31 | 10.10 | 10.21 | 5,223,822 | +0.06(+0.58%) |
Feb 12, 2004 | 10.42 | 10.42 | 10.09 | 10.15 | 7,860,334 | -0.27(-2.57%) |
Feb 11, 2004 | 10.41 | 10.49 | 10.03 | 10.42 | 12,615,217 | -0.04(-0.39%) |
Feb 10, 2004 | 10.31 | 10.51 | 10.28 | 10.46 | 8,971,945 | +0.18(+1.78%) |
Feb 09, 2004 | 10.27 | 10.31 | 10.21 | 10.28 | 4,000,915 | -0.03(-0.26%) |
Feb 06, 2004 | 10.12 | 10.31 | 10.10 | 10.31 | 4,222,151 | +0.15(+1.45%) |
Feb 05, 2004 | 10.12 | 10.20 | 10.04 | 10.16 | 4,785,082 | +0.04(+0.35%) |
Feb 04, 2004 | 10.09 | 10.19 | 10.06 | 10.12 | 5,698,530 | -0.11(-1.07%) |
Feb 03, 2004 | 10.01 | 10.26 | 9.949 | 10.23 | 6,603,495 | +0.16(+1.61%) |
Feb 02, 2004 | 9.929 | 10.11 | 9.890 | 10.07 | 5,854,278 | +0.18(+1.85%) |
Jan 30, 2004 | 9.873 | 9.955 | 9.796 | 9.887 | 5,909,247 | +0.02(+0.21%) |
Jan 29, 2004 | 9.884 | 9.899 | 9.731 | 9.867 | 6,564,813 | -0.00(-0.03%) |
Jan 28, 2004 | 9.902 | 10.07 | 9.837 | 9.870 | 5,685,975 | -0.03(-0.30%) |
Jan 27, 2004 | 9.943 | 10.05 | 9.893 | 9.899 | 5,993,059 | -0.08(-0.77%) |
Jan 26, 2004 | 9.961 | 10.08 | 9.834 | 9.976 | 3,772,892 | -0.01(-0.15%) |
Jan 23, 2004 | 10.11 | 10.15 | 9.873 | 9.991 | 4,291,372 | -0.06(-0.62%) |
Jan 22, 2004 | 9.961 | 10.06 | 9.908 | 10.05 | 5,581,465 | +0.04(+0.44%) |
Jan 21, 2004 | 9.858 | 10.01 | 9.820 | 10.01 | 5,976,093 | +0.19(+1.98%) |
Jan 20, 2004 | 9.784 | 9.843 | 9.722 | 9.814 | 7,103,312 | +0.02(+0.18%) |
Jan 16, 2004 | 9.796 | 9.890 | 9.725 | 9.796 | 5,164,441 | +0.05(+0.51%) |
Jan 15, 2004 | 9.802 | 9.837 | 9.675 | 9.746 | 4,735,542 | -0.06(-0.63%) |
Jan 14, 2004 | 9.737 | 9.884 | 9.725 | 9.808 | 7,334,050 | +0.12(+1.28%) |
Jan 13, 2004 | 9.661 | 9.764 | 9.622 | 9.684 | 5,967,610 | +0.07(+0.70%) |
Jan 12, 2004 | 9.690 | 9.705 | 9.587 | 9.616 | 6,919,741 | -0.09(-0.88%) |
Jan 09, 2004 | 9.749 | 9.852 | 9.661 | 9.702 | 5,476,276 | -0.05(-0.48%) |
Jan 08, 2004 | 9.814 | 9.814 | 9.666 | 9.749 | 6,397,528 | -0.06(-0.66%) |
Jan 07, 2004 | 9.578 | 9.844 | 9.519 | 9.814 | 8,304,843 | -0.09(-0.95%) |
Jan 06, 2004 | 9.946 | 9.973 | 9.858 | 9.908 | 5,535,657 | -0.08(-0.83%) |
Jan 05, 2004 | 9.896 | 10.16 | 9.893 | 9.991 | 4,990,031 | +0.10(+1.01%) |
Jan 02, 2004 | 9.932 | 10.08 | 9.858 | 9.890 | 4,403,348 | -0.03(-0.33%) |
Dec 31, 2003 | 9.943 | 9.973 | 9.858 | 9.923 | 4,037,222 | -0.02(-0.21%) |
Dec 30, 2003 | 9.935 | 9.955 | 9.935 | 9.943 | 2,787,848 | +0.01(+0.09%) |
Dec 29, 2003 | 9.796 | 9.935 | 9.728 | 9.935 | 2,897,109 | +0.18(+1.84%) |
Dec 26, 2003 | 9.808 | 9.811 | 9.702 | 9.755 | 1,792,624 | -0.05(-0.51%) |
Dec 24, 2003 | 9.817 | 9.858 | 9.725 | 9.805 | 1,351,509 | -0.01(-0.12%) |
Dec 23, 2003 | 9.826 | 9.826 | 9.752 | 9.817 | 3,762,373 | +0.06(+0.57%) |
Dec 22, 2003 | 9.775 | 9.829 | 9.714 | 9.761 | 6,106,731 | -0.01(-0.12%) |
Dec 19, 2003 | 9.799 | 9.843 | 9.722 | 9.773 | 6,149,486 | +0.01(+0.09%) |
Dec 18, 2003 | 9.746 | 9.767 | 9.649 | 9.764 | 6,279,106 | +0.01(+0.09%) |
Dec 17, 2003 | 9.752 | 9.758 | 9.610 | 9.755 | 6,189,525 | +0.00(+0.03%) |
Dec 16, 2003 | 9.781 | 9.781 | 9.569 | 9.752 | 9,591,542 | -0.03(-0.33%) |
Dec 15, 2003 | 10.06 | 10.06 | 9.761 | 9.784 | 6,017,830 | -0.12(-1.19%) |
Dec 12, 2003 | 10.02 | 10.03 | 9.873 | 9.902 | 4,623,905 | -0.09(-0.94%) |
Dec 11, 2003 | 9.890 | 10.06 | 9.890 | 9.996 | 5,820,006 | +0.17(+1.68%) |
Dec 10, 2003 | 9.946 | 9.991 | 9.775 | 9.831 | 6,750,420 | +0.11(+1.09%) |
Dec 09, 2003 | 9.805 | 9.814 | 9.699 | 9.725 | 3,808,860 | -0.06(-0.66%) |
Dec 08, 2003 | 9.622 | 9.808 | 9.622 | 9.790 | 3,987,003 | +0.19(+2.00%) |
Dec 05, 2003 | 9.596 | 9.678 | 9.549 | 9.599 | 3,383,354 | -0.03(-0.31%) |
Dec 04, 2003 | 9.711 | 9.722 | 9.607 | 9.628 | 7,547,821 | -0.06(-0.58%) |
Dec 03, 2003 | 9.793 | 9.796 | 9.696 | 9.684 | 6,363,596 | -0.12(-1.26%) |
Dec 02, 2003 | 9.831 | 9.858 | 9.761 | 9.808 | 8,007,259 | -0.03(-0.27%) |