Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.90 | 11.36 | 10.85 | 11.28 | 183,203 | +0.34(+3.14%) |
Feb 26, 2004 | 10.91 | 11.27 | 10.76 | 10.93 | 44,619 | +0.11(+1.06%) |
Feb 25, 2004 | 10.75 | 11.08 | 10.71 | 10.82 | 50,787 | +0.03(+0.28%) |
Feb 24, 2004 | 10.13 | 10.87 | 10.13 | 10.79 | 29,790 | +0.14(+1.36%) |
Feb 23, 2004 | 10.78 | 10.84 | 10.64 | 10.64 | 18,241 | -0.12(-1.13%) |
Feb 20, 2004 | 10.68 | 10.88 | 10.63 | 10.77 | 220,343 | -0.04(-0.35%) |
Feb 19, 2004 | 10.82 | 10.93 | 10.81 | 10.81 | 43,176 | -0.15(-1.39%) |
Feb 18, 2004 | 10.87 | 11.05 | 10.77 | 10.96 | 147,507 | +0.14(+1.27%) |
Feb 17, 2004 | 11.04 | 11.04 | 10.81 | 10.82 | 47,375 | -0.23(-2.07%) |
Feb 13, 2004 | 11.14 | 11.32 | 11.05 | 11.05 | 18,504 | +0.00(+0.00%) |
Feb 12, 2004 | 10.99 | 11.09 | 10.98 | 11.05 | 12,861 | -0.02(-0.21%) |
Feb 11, 2004 | 11.43 | 11.48 | 11.01 | 11.07 | 122,048 | -0.05(-0.48%) |
Feb 10, 2004 | 11.09 | 11.20 | 10.88 | 11.13 | 62,730 | +0.17(+1.53%) |
Feb 09, 2004 | 10.55 | 10.97 | 10.55 | 10.96 | 16,929 | +0.18(+1.70%) |
Feb 06, 2004 | 10.66 | 10.79 | 10.63 | 10.77 | 46,982 | +0.21(+2.02%) |
Feb 05, 2004 | 10.52 | 10.58 | 10.47 | 10.56 | 200,395 | -0.03(-0.29%) |
Feb 04, 2004 | 10.68 | 10.71 | 10.32 | 10.59 | 49,606 | -0.06(-0.57%) |
Feb 03, 2004 | 10.97 | 10.97 | 10.53 | 10.65 | 25,590 | -0.13(-1.20%) |
Feb 02, 2004 | 10.70 | 10.78 | 10.66 | 10.78 | 18,504 | +0.10(+0.93%) |
Jan 30, 2004 | 10.50 | 10.70 | 10.50 | 10.68 | 79,659 | +0.12(+1.15%) |
Jan 29, 2004 | 10.55 | 10.63 | 10.42 | 10.56 | 10,367 | +0.14(+1.32%) |
Jan 28, 2004 | 10.27 | 10.55 | 10.26 | 10.42 | 98,426 | +0.14(+1.33%) |
Jan 27, 2004 | 10.21 | 10.39 | 10.12 | 10.29 | 87,664 | -0.01(-0.07%) |
Jan 26, 2004 | 10.28 | 10.39 | 10.27 | 10.29 | 58,661 | +0.30(+3.05%) |
Jan 23, 2004 | 9.677 | 10.21 | 9.677 | 9.990 | 133,203 | +0.01(+0.08%) |
Jan 22, 2004 | 9.243 | 10.10 | 9.144 | 9.982 | 150,919 | +0.84(+9.17%) |
Jan 21, 2004 | 9.746 | 9.784 | 9.060 | 9.144 | 30,577 | +0.00(+0.00%) |
Jan 20, 2004 | 9.289 | 9.289 | 9.136 | 9.144 | 73,622 | -0.05(-0.50%) |
Jan 16, 2004 | 9.273 | 9.281 | 9.190 | 9.190 | 2,362 | -0.04(-0.41%) |
Jan 15, 2004 | 9.220 | 9.312 | 9.213 | 9.228 | 16,273 | -0.07(-0.74%) |
Jan 14, 2004 | 9.334 | 9.334 | 9.152 | 9.296 | 108,626 | -0.08(-0.81%) |
Jan 13, 2004 | 9.449 | 9.464 | 9.373 | 9.373 | 19,250 | -0.08(-0.81%) |
Jan 12, 2004 | 9.334 | 9.563 | 9.334 | 9.449 | 187,888 | +0.12(+1.31%) |
Jan 09, 2004 | 9.106 | 9.441 | 9.106 | 9.327 | 373,362 | +0.24(+2.60%) |
Jan 08, 2004 | 8.809 | 9.145 | 8.763 | 9.091 | 103,216 | +0.33(+3.74%) |
Jan 07, 2004 | 8.412 | 8.816 | 8.412 | 8.763 | 231,179 | +0.02(+0.17%) |
Jan 06, 2004 | 8.687 | 8.793 | 8.687 | 8.748 | 20,472 | -0.09(-1.03%) |
Jan 05, 2004 | 8.763 | 8.839 | 8.481 | 8.839 | 34,121 | +0.05(+0.61%) |
Jan 02, 2004 | 8.763 | 8.854 | 8.740 | 8.786 | 5,511 | +0.05(+0.61%) |
Dec 31, 2003 | 8.641 | 8.732 | 8.618 | 8.732 | 14,304 | +0.10(+1.15%) |
Dec 30, 2003 | 8.557 | 8.763 | 8.550 | 8.633 | 35,358 | +0.04(+0.44%) |
Dec 29, 2003 | 8.420 | 8.619 | 8.420 | 8.595 | 9,842 | -0.05(-0.62%) |
Dec 26, 2003 | 8.572 | 8.649 | 8.405 | 8.649 | 1,443 | -0.05(-0.61%) |
Dec 24, 2003 | 8.588 | 8.725 | 8.588 | 8.702 | 4,724 | +0.05(+0.53%) |
Dec 23, 2003 | 8.534 | 8.679 | 8.534 | 8.656 | 7,086 | -0.05(-0.53%) |
Dec 22, 2003 | 8.915 | 8.915 | 8.588 | 8.702 | 13,977 | -0.06(-0.70%) |
Dec 19, 2003 | 8.694 | 8.915 | 8.633 | 8.763 | 18,504 | -0.15(-1.71%) |
Dec 18, 2003 | 8.892 | 9.022 | 8.870 | 8.915 | 9,547 | +0.03(+0.34%) |
Dec 17, 2003 | 8.580 | 8.885 | 8.580 | 8.885 | 11,417 | +0.34(+3.92%) |
Dec 16, 2003 | 8.382 | 8.565 | 8.382 | 8.550 | 180,354 | +0.02(+0.27%) |
Dec 15, 2003 | 8.542 | 8.702 | 8.489 | 8.527 | 11,871 | -0.09(-1.06%) |
Dec 12, 2003 | 8.611 | 8.748 | 8.428 | 8.618 | 35,373 | -0.08(-0.88%) |
Dec 11, 2003 | 8.649 | 8.763 | 8.580 | 8.694 | 15,354 | -0.02(-0.26%) |
Dec 10, 2003 | 8.862 | 8.862 | 8.717 | 8.717 | 25,722 | -0.32(-3.54%) |
Dec 09, 2003 | 9.107 | 9.129 | 8.900 | 9.037 | 12,861 | -0.19(-2.06%) |
Dec 08, 2003 | 8.953 | 9.258 | 8.915 | 9.228 | 9,186 | +0.24(+2.63%) |
Dec 05, 2003 | 9.395 | 9.411 | 9.106 | 8.992 | 142,652 | -0.40(-4.30%) |
Dec 04, 2003 | 9.639 | 9.639 | 9.289 | 9.395 | 45,685 | -0.14(-1.44%) |
Dec 03, 2003 | 9.342 | 9.540 | 9.342 | 9.533 | 111,058 | +0.21(+2.21%) |
Dec 02, 2003 | 9.563 | 9.563 | 9.251 | 9.327 | 12,564 | -0.05(-0.49%) |