Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.20 | 10.52 | 10.20 | 10.28 | 13,823,138 | +0.10(+0.98%) |
Feb 26, 2004 | 10.12 | 10.23 | 10.07 | 10.18 | 6,560,545 | +0.02(+0.17%) |
Feb 25, 2004 | 10.23 | 10.30 | 10.15 | 10.16 | 3,928,461 | -0.01(-0.06%) |
Feb 24, 2004 | 10.12 | 10.30 | 10.10 | 10.17 | 4,857,915 | -0.03(-0.26%) |
Feb 23, 2004 | 10.18 | 10.26 | 10.16 | 10.19 | 3,841,261 | -0.01(-0.06%) |
Feb 20, 2004 | 10.32 | 10.36 | 10.12 | 10.20 | 5,924,495 | -0.11(-1.11%) |
Feb 19, 2004 | 10.38 | 10.40 | 10.29 | 10.31 | 4,701,296 | -0.03(-0.25%) |
Feb 18, 2004 | 10.42 | 10.47 | 10.26 | 10.34 | 7,259,515 | +0.03(+0.28%) |
Feb 17, 2004 | 10.25 | 10.38 | 10.21 | 10.31 | 4,893,821 | +0.18(+1.76%) |
Feb 13, 2004 | 10.09 | 10.23 | 10.02 | 10.13 | 5,264,508 | +0.06(+0.58%) |
Feb 12, 2004 | 10.34 | 10.34 | 10.01 | 10.07 | 7,921,554 | -0.27(-2.57%) |
Feb 11, 2004 | 10.33 | 10.41 | 9.951 | 10.34 | 12,713,471 | -0.04(-0.39%) |
Feb 10, 2004 | 10.23 | 10.43 | 10.20 | 10.38 | 9,041,822 | +0.18(+1.78%) |
Feb 09, 2004 | 10.19 | 10.23 | 10.13 | 10.20 | 4,032,076 | -0.03(-0.26%) |
Feb 06, 2004 | 10.04 | 10.23 | 10.02 | 10.23 | 4,255,035 | +0.15(+1.45%) |
Feb 05, 2004 | 10.04 | 10.12 | 9.960 | 10.08 | 4,822,351 | +0.04(+0.35%) |
Feb 04, 2004 | 10.02 | 10.11 | 9.986 | 10.04 | 5,742,913 | -0.11(-1.07%) |
Feb 03, 2004 | 9.934 | 10.18 | 9.872 | 10.15 | 6,654,926 | +0.16(+1.61%) |
Feb 02, 2004 | 9.852 | 10.03 | 9.814 | 9.992 | 5,899,874 | +0.18(+1.85%) |
Jan 30, 2004 | 9.796 | 9.878 | 9.720 | 9.811 | 5,955,271 | +0.02(+0.21%) |
Jan 29, 2004 | 9.808 | 9.823 | 9.656 | 9.791 | 6,615,942 | -0.00(-0.03%) |
Jan 28, 2004 | 9.826 | 9.992 | 9.761 | 9.793 | 5,730,260 | -0.03(-0.30%) |
Jan 27, 2004 | 9.867 | 9.969 | 9.817 | 9.823 | 6,039,736 | -0.08(-0.77%) |
Jan 26, 2004 | 9.884 | 9.998 | 9.758 | 9.899 | 3,802,277 | -0.01(-0.15%) |
Jan 23, 2004 | 10.03 | 10.07 | 9.796 | 9.913 | 4,324,796 | -0.06(-0.62%) |
Jan 22, 2004 | 9.884 | 9.984 | 9.832 | 9.975 | 5,624,936 | +0.04(+0.44%) |
Jan 21, 2004 | 9.782 | 9.934 | 9.744 | 9.931 | 6,022,638 | +0.19(+1.98%) |
Jan 20, 2004 | 9.709 | 9.767 | 9.647 | 9.738 | 7,158,636 | +0.02(+0.18%) |
Jan 16, 2004 | 9.720 | 9.814 | 9.650 | 9.720 | 5,204,664 | +0.05(+0.51%) |
Jan 15, 2004 | 9.726 | 9.761 | 9.600 | 9.671 | 4,772,424 | -0.06(-0.63%) |
Jan 14, 2004 | 9.662 | 9.808 | 9.650 | 9.732 | 7,391,171 | +0.12(+1.28%) |
Jan 13, 2004 | 9.586 | 9.688 | 9.548 | 9.609 | 6,014,089 | +0.07(+0.70%) |
Jan 12, 2004 | 9.615 | 9.630 | 9.513 | 9.542 | 6,973,635 | -0.08(-0.88%) |
Jan 09, 2004 | 9.674 | 9.776 | 9.586 | 9.627 | 5,518,928 | -0.05(-0.48%) |
Jan 08, 2004 | 9.738 | 9.738 | 9.592 | 9.674 | 6,447,355 | -0.06(-0.66%) |
Jan 07, 2004 | 9.504 | 9.767 | 9.445 | 9.738 | 8,369,525 | -0.09(-0.95%) |
Jan 06, 2004 | 9.870 | 9.896 | 9.782 | 9.832 | 5,578,771 | -0.08(-0.83%) |
Jan 05, 2004 | 9.820 | 10.09 | 9.817 | 9.913 | 5,028,896 | +0.10(+1.01%) |
Jan 02, 2004 | 9.855 | 10.01 | 9.782 | 9.814 | 4,437,643 | -0.03(-0.33%) |
Dec 31, 2003 | 9.867 | 9.896 | 9.782 | 9.846 | 4,068,666 | -0.02(-0.21%) |
Dec 30, 2003 | 9.858 | 9.878 | 9.858 | 9.867 | 2,809,561 | +0.01(+0.09%) |
Dec 29, 2003 | 9.720 | 9.858 | 9.653 | 9.858 | 2,919,673 | +0.18(+1.84%) |
Dec 26, 2003 | 9.732 | 9.735 | 9.627 | 9.679 | 1,806,586 | -0.05(-0.51%) |
Dec 24, 2003 | 9.741 | 9.782 | 9.650 | 9.729 | 1,362,035 | -0.01(-0.12%) |
Dec 23, 2003 | 9.750 | 9.750 | 9.677 | 9.741 | 3,791,676 | +0.06(+0.57%) |
Dec 22, 2003 | 9.700 | 9.753 | 9.638 | 9.685 | 6,154,293 | -0.01(-0.12%) |
Dec 19, 2003 | 9.723 | 9.767 | 9.647 | 9.697 | 6,197,381 | +0.01(+0.09%) |
Dec 18, 2003 | 9.671 | 9.691 | 9.574 | 9.688 | 6,328,010 | +0.01(+0.09%) |
Dec 17, 2003 | 9.677 | 9.682 | 9.536 | 9.679 | 6,237,732 | +0.00(+0.03%) |
Dec 16, 2003 | 9.706 | 9.706 | 9.495 | 9.677 | 9,666,245 | -0.03(-0.33%) |
Dec 15, 2003 | 9.984 | 9.984 | 9.685 | 9.709 | 6,064,699 | -0.12(-1.19%) |
Dec 12, 2003 | 9.940 | 9.951 | 9.796 | 9.826 | 4,659,919 | -0.09(-0.94%) |
Dec 11, 2003 | 9.814 | 9.981 | 9.814 | 9.919 | 5,865,335 | +0.16(+1.68%) |
Dec 10, 2003 | 9.870 | 9.913 | 9.700 | 9.755 | 6,802,996 | +0.11(+1.09%) |
Dec 09, 2003 | 9.729 | 9.738 | 9.624 | 9.650 | 3,838,525 | -0.06(-0.66%) |
Dec 08, 2003 | 9.548 | 9.732 | 9.548 | 9.715 | 4,018,055 | +0.19(+2.00%) |
Dec 05, 2003 | 9.522 | 9.603 | 9.475 | 9.524 | 3,409,705 | -0.03(-0.31%) |
Dec 04, 2003 | 9.636 | 9.647 | 9.533 | 9.554 | 7,606,607 | -0.06(-0.58%) |
Dec 03, 2003 | 9.717 | 9.720 | 9.621 | 9.609 | 6,413,159 | -0.12(-1.26%) |
Dec 02, 2003 | 9.755 | 9.782 | 9.685 | 9.732 | 8,069,624 | -0.03(-0.27%) |