Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.58 | 11.69 | 11.38 | 11.68 | 255,747 | +0.11(+0.97%) |
Feb 26, 2004 | 11.43 | 11.64 | 11.42 | 11.57 | 164,396 | -0.01(-0.07%) |
Feb 25, 2004 | 11.52 | 11.69 | 11.41 | 11.57 | 359,414 | +0.08(+0.68%) |
Feb 24, 2004 | 11.55 | 11.58 | 11.48 | 11.50 | 240,693 | -0.06(-0.56%) |
Feb 23, 2004 | 11.43 | 11.60 | 11.43 | 11.56 | 289,276 | +0.05(+0.45%) |
Feb 20, 2004 | 11.54 | 11.57 | 11.39 | 11.51 | 170,726 | -0.05(-0.47%) |
Feb 19, 2004 | 11.57 | 11.65 | 11.54 | 11.56 | 163,712 | -0.06(-0.54%) |
Feb 18, 2004 | 11.64 | 11.64 | 11.55 | 11.63 | 196,215 | -0.03(-0.27%) |
Feb 17, 2004 | 11.58 | 11.67 | 11.56 | 11.66 | 273,196 | +0.10(+0.90%) |
Feb 13, 2004 | 11.52 | 11.66 | 11.47 | 11.55 | 280,380 | -0.06(-0.51%) |
Feb 12, 2004 | 11.69 | 11.69 | 11.47 | 11.61 | 479,675 | -0.08(-0.67%) |
Feb 11, 2004 | 11.31 | 11.69 | 11.25 | 11.69 | 400,128 | +0.37(+3.31%) |
Feb 10, 2004 | 11.36 | 11.36 | 11.13 | 11.32 | 510,980 | -0.04(-0.34%) |
Feb 09, 2004 | 11.53 | 11.62 | 11.29 | 11.36 | 574,276 | -0.30(-2.54%) |
Feb 06, 2004 | 11.64 | 11.74 | 11.50 | 11.65 | 524,495 | +0.14(+1.24%) |
Feb 05, 2004 | 11.50 | 11.74 | 11.26 | 11.51 | 1,466,055 | -0.21(-1.75%) |
Feb 04, 2004 | 11.21 | 12.22 | 11.04 | 11.71 | 3,162,197 | +0.85(+7.87%) |
Feb 03, 2004 | 10.08 | 10.94 | 10.05 | 10.86 | 1,401,220 | +1.08(+11.05%) |
Feb 02, 2004 | 9.821 | 9.912 | 9.745 | 9.779 | 120,603 | -0.07(-0.71%) |
Jan 30, 2004 | 9.639 | 9.849 | 9.639 | 9.849 | 118,208 | +0.16(+1.69%) |
Jan 29, 2004 | 9.808 | 9.873 | 9.680 | 9.686 | 166,107 | -0.14(-1.40%) |
Jan 28, 2004 | 9.977 | 10.07 | 9.810 | 9.823 | 193,136 | -0.25(-2.50%) |
Jan 27, 2004 | 10.12 | 10.34 | 10.07 | 10.08 | 342,649 | -0.07(-0.69%) |
Jan 26, 2004 | 9.865 | 10.18 | 9.865 | 10.15 | 379,600 | +0.23(+2.31%) |
Jan 23, 2004 | 9.771 | 10.06 | 9.771 | 9.917 | 183,385 | +0.12(+1.25%) |
Jan 22, 2004 | 9.925 | 10.10 | 9.776 | 9.795 | 198,952 | -0.17(-1.72%) |
Jan 21, 2004 | 9.558 | 9.974 | 9.444 | 9.966 | 441,527 | +0.44(+4.67%) |
Jan 20, 2004 | 9.610 | 9.613 | 9.413 | 9.522 | 422,196 | -0.15(-1.58%) |
Jan 16, 2004 | 9.039 | 9.977 | 9.013 | 9.675 | 1,620,529 | +0.66(+7.35%) |
Jan 15, 2004 | 8.755 | 9.020 | 8.755 | 9.013 | 311,931 | +0.24(+2.69%) |
Jan 14, 2004 | 8.735 | 8.792 | 8.703 | 8.776 | 85,696 | +0.04(+0.42%) |
Jan 13, 2004 | 8.729 | 8.815 | 8.701 | 8.740 | 260,136 | -0.05(-0.53%) |
Jan 12, 2004 | 8.514 | 8.787 | 8.514 | 8.787 | 159,019 | +0.21(+2.48%) |
Jan 09, 2004 | 8.522 | 8.574 | 8.496 | 8.574 | 108,611 | +0.05(+0.58%) |
Jan 08, 2004 | 8.542 | 8.558 | 8.470 | 8.524 | 212,382 | +0.04(+0.49%) |
Jan 07, 2004 | 8.509 | 8.568 | 8.451 | 8.483 | 129,199 | -0.02(-0.27%) |
Jan 06, 2004 | 8.446 | 8.522 | 8.446 | 8.506 | 471,293 | +0.02(+0.28%) |
Jan 05, 2004 | 8.441 | 8.542 | 8.441 | 8.483 | 265,669 | +0.01(+0.15%) |
Jan 02, 2004 | 8.446 | 8.509 | 8.441 | 8.470 | 194,333 | +0.01(+0.15%) |
Dec 31, 2003 | 8.503 | 8.511 | 8.446 | 8.457 | 346,242 | -0.02(-0.24%) |
Dec 30, 2003 | 8.506 | 8.527 | 8.470 | 8.477 | 735,506 | -0.03(-0.37%) |
Dec 29, 2003 | 8.493 | 8.509 | 8.433 | 8.509 | 123,360 | +0.06(+0.77%) |
Dec 26, 2003 | 8.420 | 8.498 | 8.420 | 8.444 | 26,751 | -0.00(-0.03%) |
Dec 24, 2003 | 8.420 | 8.503 | 8.420 | 8.446 | 67,722 | -0.00(-0.03%) |
Dec 23, 2003 | 8.412 | 8.498 | 8.407 | 8.449 | 81,567 | +0.01(+0.06%) |
Dec 22, 2003 | 8.418 | 8.472 | 8.402 | 8.444 | 95,021 | -0.01(-0.06%) |
Dec 19, 2003 | 8.485 | 8.511 | 8.446 | 8.449 | 117,210 | -0.10(-1.16%) |
Dec 18, 2003 | 8.558 | 8.563 | 8.485 | 8.548 | 120,943 | +0.07(+0.79%) |
Dec 17, 2003 | 8.548 | 8.626 | 8.480 | 8.480 | 147,878 | -0.11(-1.27%) |
Dec 16, 2003 | 8.597 | 8.649 | 8.535 | 8.589 | 67,765 | +0.03(+0.39%) |
Dec 15, 2003 | 8.639 | 8.732 | 8.527 | 8.555 | 100,083 | -0.08(-0.90%) |
Dec 12, 2003 | 8.529 | 8.636 | 8.511 | 8.633 | 52,322 | +0.11(+1.31%) |
Dec 11, 2003 | 8.368 | 8.519 | 8.363 | 8.522 | 61,993 | +0.15(+1.83%) |
Dec 10, 2003 | 8.444 | 8.444 | 8.290 | 8.368 | 83,371 | -0.05(-0.56%) |
Dec 09, 2003 | 8.537 | 8.639 | 8.358 | 8.415 | 142,388 | -0.19(-2.20%) |
Dec 08, 2003 | 8.503 | 8.644 | 8.503 | 8.605 | 79,538 | +0.06(+0.76%) |
Dec 05, 2003 | 8.537 | 8.542 | 8.477 | 8.540 | 97,765 | +0.00(+0.03%) |
Dec 04, 2003 | 8.454 | 8.548 | 8.436 | 8.537 | 66,466 | +0.07(+0.80%) |
Dec 03, 2003 | 8.462 | 8.566 | 8.428 | 8.470 | 80,396 | -0.10(-1.15%) |
Dec 02, 2003 | 8.423 | 8.568 | 8.407 | 8.568 | 123,335 | +0.11(+1.32%) |