Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 9.707 | 9.707 | 8.516 | 8.658 | 1,909,161 | -1.10(-11.24%) |
Feb 26, 2004 | 9.565 | 9.830 | 9.471 | 9.754 | 467,107 | +0.18(+1.88%) |
Feb 25, 2004 | 9.556 | 9.735 | 9.546 | 9.575 | 454,622 | +0.04(+0.44%) |
Feb 24, 2004 | 9.924 | 10.04 | 9.357 | 9.533 | 1,020,758 | -0.31(-3.11%) |
Feb 23, 2004 | 10.20 | 10.26 | 9.839 | 9.839 | 616,179 | -0.14(-1.42%) |
Feb 20, 2004 | 10.03 | 10.19 | 9.830 | 9.981 | 494,509 | +0.05(+0.48%) |
Feb 19, 2004 | 10.49 | 10.59 | 9.924 | 9.934 | 566,453 | -0.53(-5.06%) |
Feb 18, 2004 | 10.39 | 10.59 | 10.07 | 10.46 | 626,865 | +0.25(+2.40%) |
Feb 17, 2004 | 10.37 | 10.41 | 10.03 | 10.22 | 335,703 | +0.08(+0.75%) |
Feb 13, 2004 | 10.30 | 10.36 | 10.11 | 10.14 | 424,363 | -0.22(-2.10%) |
Feb 12, 2004 | 10.16 | 10.49 | 10.08 | 10.36 | 775,408 | +0.24(+2.33%) |
Feb 11, 2004 | 10.17 | 10.22 | 9.953 | 10.12 | 464,673 | -0.09(-0.92%) |
Feb 10, 2004 | 9.962 | 10.59 | 9.849 | 10.22 | 996,212 | +0.39(+3.94%) |
Feb 09, 2004 | 10.02 | 10.02 | 9.612 | 9.830 | 365,539 | -0.14(-1.42%) |
Feb 06, 2004 | 9.379 | 10.00 | 9.376 | 9.972 | 508,580 | +0.51(+5.39%) |
Feb 05, 2004 | 9.695 | 9.773 | 9.423 | 9.461 | 521,170 | -0.13(-1.38%) |
Feb 04, 2004 | 10.09 | 10.09 | 9.546 | 9.594 | 815,506 | -0.53(-5.23%) |
Feb 03, 2004 | 10.08 | 10.29 | 9.924 | 10.12 | 414,947 | -0.03(-0.28%) |
Feb 02, 2004 | 10.26 | 10.63 | 10.09 | 10.15 | 697,962 | -0.20(-1.92%) |
Jan 30, 2004 | 10.31 | 10.63 | 10.24 | 10.35 | 485,093 | -0.06(-0.54%) |
Jan 29, 2004 | 10.67 | 10.88 | 10.08 | 10.41 | 991,875 | -0.30(-2.82%) |
Jan 28, 2004 | 11.21 | 11.25 | 10.59 | 10.71 | 641,888 | -0.44(-3.98%) |
Jan 27, 2004 | 11.25 | 11.76 | 11.11 | 11.15 | 1,382,065 | +0.10(+0.94%) |
Jan 26, 2004 | 11.24 | 11.24 | 10.51 | 11.05 | 524,556 | +0.08(+0.78%) |
Jan 23, 2004 | 11.14 | 11.20 | 10.89 | 10.96 | 471,021 | -0.09(-0.85%) |
Jan 22, 2004 | 11.25 | 11.25 | 10.75 | 11.06 | 1,151,104 | +0.05(+0.43%) |
Jan 21, 2004 | 10.45 | 11.63 | 10.22 | 11.01 | 4,400,116 | +0.62(+6.01%) |
Jan 20, 2004 | 10.15 | 10.39 | 10.02 | 10.39 | 892,740 | +0.23(+2.23%) |
Jan 16, 2004 | 10.30 | 10.30 | 10.07 | 10.16 | 588,459 | -0.02(-0.19%) |
Jan 15, 2004 | 10.44 | 10.49 | 10.09 | 10.18 | 1,300,960 | +0.07(+0.65%) |
Jan 14, 2004 | 10.11 | 10.16 | 9.820 | 10.11 | 382,131 | +0.11(+1.13%) |
Jan 13, 2004 | 10.04 | 10.11 | 9.792 | 10.00 | 519,740 | +0.01(+0.09%) |
Jan 12, 2004 | 9.962 | 10.21 | 9.924 | 9.991 | 607,631 | +0.02(+0.19%) |
Jan 09, 2004 | 9.783 | 10.37 | 9.688 | 9.972 | 779,869 | +0.05(+0.48%) |
Jan 08, 2004 | 10.35 | 10.57 | 9.641 | 9.924 | 1,457,891 | -0.23(-2.23%) |
Jan 07, 2004 | 9.549 | 10.40 | 9.480 | 10.15 | 2,584,091 | +0.63(+6.65%) |
Jan 06, 2004 | 9.556 | 9.627 | 9.480 | 9.518 | 480,332 | -0.11(-1.18%) |
Jan 05, 2004 | 9.716 | 9.849 | 9.546 | 9.631 | 491,229 | +0.08(+0.85%) |
Jan 02, 2004 | 9.518 | 9.773 | 9.480 | 9.550 | 465,731 | +0.13(+1.34%) |
Dec 31, 2003 | 9.735 | 9.816 | 9.423 | 9.423 | 666,328 | -0.39(-3.95%) |
Dec 30, 2003 | 9.565 | 10.12 | 9.376 | 9.811 | 1,198,260 | +0.33(+3.49%) |
Dec 29, 2003 | 9.263 | 9.537 | 9.263 | 9.480 | 497,084 | +0.04(+0.40%) |
Dec 26, 2003 | 9.499 | 9.560 | 9.395 | 9.442 | 225,619 | +0.01(+0.10%) |
Dec 24, 2003 | 9.414 | 9.499 | 9.338 | 9.433 | 329,325 | +0.01(+0.10%) |
Dec 23, 2003 | 9.376 | 9.499 | 9.315 | 9.423 | 458,685 | -0.03(-0.30%) |
Dec 22, 2003 | 9.499 | 9.688 | 9.093 | 9.452 | 1,022,529 | -0.08(-0.79%) |
Dec 19, 2003 | 9.452 | 9.594 | 9.319 | 9.527 | 636,743 | +0.09(+1.00%) |
Dec 18, 2003 | 9.490 | 9.622 | 9.296 | 9.433 | 838,674 | -0.03(-0.30%) |
Dec 17, 2003 | 9.263 | 9.716 | 9.026 | 9.461 | 1,193,981 | +0.29(+3.20%) |
Dec 16, 2003 | 9.074 | 9.263 | 8.932 | 9.168 | 1,117,266 | -0.29(-3.10%) |
Dec 15, 2003 | 9.622 | 10.00 | 9.310 | 9.461 | 2,439,323 | +0.34(+3.73%) |
Dec 12, 2003 | 9.263 | 9.301 | 8.767 | 9.121 | 1,763,466 | -0.19(-2.03%) |
Dec 11, 2003 | 9.423 | 9.688 | 9.168 | 9.310 | 2,865,169 | -0.27(-2.86%) |
Dec 10, 2003 | 10.32 | 10.32 | 9.546 | 9.584 | 1,861,358 | -0.80(-7.73%) |
Dec 09, 2003 | 11.29 | 11.34 | 10.31 | 10.39 | 2,642,167 | -0.87(-7.72%) |
Dec 08, 2003 | 12.10 | 12.19 | 11.17 | 11.26 | 1,880,008 | -0.36(-3.09%) |
Dec 05, 2003 | 11.51 | 11.50 | 11.32 | 11.62 | 511,271 | +0.10(+0.90%) |
Dec 04, 2003 | 11.49 | 11.77 | 11.34 | 11.51 | 718,414 | +0.03(+0.25%) |
Dec 03, 2003 | 12.06 | 12.14 | 11.28 | 11.48 | 1,346,977 | -0.32(-2.72%) |
Dec 02, 2003 | 11.91 | 11.94 | 11.72 | 11.81 | 1,087,678 | -0.10(-0.87%) |