Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.31 | 12.31 | 12.25 | 12.26 | 98,939 | -0.20(-1.62%) |
Feb 26, 2004 | 12.46 | 12.46 | 12.46 | 12.46 | 907 | -0.03(-0.24%) |
Feb 25, 2004 | 12.49 | 12.50 | 12.49 | 12.49 | 5,446 | +0.00(+0.00%) |
Feb 24, 2004 | 12.49 | 12.49 | 12.49 | 12.49 | 605 | +0.03(+0.26%) |
Feb 23, 2004 | 12.48 | 12.48 | 12.46 | 12.46 | 4,538 | -0.17(-1.36%) |
Feb 20, 2004 | 12.66 | 12.66 | 12.63 | 12.63 | 4,235 | -0.06(-0.47%) |
Feb 19, 2004 | 12.89 | 12.89 | 12.56 | 12.69 | 76,549 | -0.23(-1.79%) |
Feb 18, 2004 | 12.97 | 12.99 | 12.92 | 12.92 | 8,774 | -0.18(-1.34%) |
Feb 17, 2004 | 13.19 | 13.19 | 13.10 | 13.10 | 13,010 | +0.16(+1.20%) |
Feb 13, 2004 | 12.94 | 12.99 | 12.89 | 12.94 | 62,026 | +0.66(+5.41%) |
Feb 12, 2004 | 12.39 | 12.39 | 12.28 | 12.28 | 9,984 | +0.45(+3.80%) |
Feb 11, 2004 | 11.90 | 11.90 | 11.83 | 11.83 | 6,656 | +0.24(+2.11%) |
Feb 10, 2004 | 11.63 | 11.63 | 11.58 | 11.58 | 4,841 | -0.24(-2.04%) |
Feb 09, 2004 | 11.57 | 11.89 | 11.57 | 11.83 | 44,779 | +0.90(+8.26%) |
Feb 06, 2004 | 10.91 | 10.92 | 10.91 | 10.92 | 5,143 | +0.07(+0.61%) |
Feb 05, 2004 | 10.88 | 10.89 | 10.84 | 10.86 | 9,076 | -0.02(-0.18%) |
Feb 04, 2004 | 10.89 | 10.89 | 10.82 | 10.88 | 19,061 | +0.04(+0.33%) |
Feb 03, 2004 | 10.91 | 10.92 | 10.82 | 10.84 | 132,524 | -0.23(-2.09%) |
Feb 02, 2004 | 11.07 | 11.07 | 11.04 | 11.07 | 38,728 | +0.07(+0.60%) |
Jan 30, 2004 | 11.07 | 11.12 | 11.01 | 11.01 | 7,261 | -0.03(-0.30%) |
Jan 29, 2004 | 11.15 | 11.15 | 11.04 | 11.04 | 15,128 | -0.12(-1.04%) |
Jan 28, 2004 | 11.20 | 11.24 | 11.15 | 11.15 | 5,446 | -0.00(-0.03%) |
Jan 27, 2004 | 11.24 | 11.24 | 11.15 | 11.16 | 2,420 | -0.08(-0.71%) |
Jan 26, 2004 | 11.32 | 11.32 | 11.24 | 11.24 | 2,117 | -0.25(-2.16%) |
Jan 23, 2004 | 11.44 | 11.49 | 11.44 | 11.49 | 2,117 | -0.03(-0.29%) |
Jan 22, 2004 | 11.52 | 11.52 | 11.52 | 11.52 | 6,051 | +0.00(+0.00%) |
Jan 21, 2004 | 11.60 | 11.60 | 11.52 | 11.52 | 4,538 | -0.08(-0.71%) |
Jan 20, 2004 | 11.27 | 11.65 | 11.24 | 11.60 | 20,877 | +0.83(+7.67%) |
Jan 16, 2004 | 10.84 | 10.84 | 10.77 | 10.77 | 1,815 | -0.07(-0.61%) |
Jan 15, 2004 | 10.91 | 10.91 | 10.84 | 10.84 | 3,025 | -0.15(-1.35%) |
Jan 14, 2004 | 10.75 | 11.04 | 10.75 | 10.99 | 38,425 | +0.25(+2.31%) |
Jan 13, 2004 | 10.91 | 10.91 | 10.74 | 10.74 | 23,600 | -0.41(-3.70%) |
Jan 12, 2004 | 10.97 | 11.15 | 10.91 | 11.15 | 38,728 | +0.74(+7.14%) |
Jan 09, 2004 | 10.38 | 10.41 | 10.38 | 10.41 | 1,512 | +0.23(+2.27%) |
Jan 08, 2004 | 10.11 | 10.18 | 10.11 | 10.18 | 5,446 | -0.40(-3.75%) |
Jan 07, 2004 | 10.58 | 10.58 | 10.58 | 10.58 | 2,117 | -0.02(-0.16%) |
Jan 06, 2004 | 10.58 | 10.63 | 10.58 | 10.59 | 150,375 | -0.15(-1.38%) |
Jan 05, 2004 | 10.71 | 10.74 | 10.71 | 10.74 | 8,169 | +0.05(+0.46%) |
Jan 02, 2004 | 10.64 | 10.74 | 10.64 | 10.69 | 6,353 | +0.10(+0.94%) |
Dec 31, 2003 | 10.46 | 10.59 | 10.46 | 10.59 | 6,051 | +0.25(+2.40%) |
Dec 30, 2003 | 10.25 | 10.34 | 10.25 | 10.34 | 7,866 | +0.31(+3.13%) |
Dec 29, 2003 | 9.932 | 10.08 | 9.932 | 10.03 | 4,538 | -0.21(-2.10%) |
Dec 26, 2003 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 10.51 | 10.51 | 10.25 | 10.25 | 7,866 | -0.25(-2.36%) |
Dec 23, 2003 | 10.25 | 10.51 | 10.25 | 10.49 | 75,944 | +0.25(+2.42%) |
Dec 22, 2003 | 10.08 | 10.25 | 10.08 | 10.25 | 7,866 | +0.30(+3.06%) |
Dec 19, 2003 | 9.932 | 9.932 | 9.932 | 9.942 | 9,076 | +0.01(+0.10%) |
Dec 18, 2003 | 9.849 | 9.932 | 9.849 | 9.932 | 8,774 | -0.07(-0.66%) |
Dec 17, 2003 | 9.998 | 9.998 | 9.998 | 9.998 | 5,748 | -0.17(-1.63%) |
Dec 16, 2003 | 10.16 | 10.16 | 10.16 | 10.16 | 9,076 | +0.45(+4.59%) |
Dec 15, 2003 | 9.717 | 9.717 | 9.717 | 9.717 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 9.717 | 9.717 | 9.717 | 9.717 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 9.717 | 9.717 | 9.717 | 9.717 | 6,051 | +0.00(+0.00%) |
Dec 10, 2003 | 9.717 | 9.717 | 9.717 | 9.717 | 3,328 | -0.03(-0.34%) |
Dec 09, 2003 | 9.750 | 9.750 | 9.750 | 9.750 | 907 | -0.09(-0.87%) |
Dec 08, 2003 | 9.836 | 9.836 | 9.836 | 9.836 | 3,328 | +0.00(+0.03%) |
Dec 05, 2003 | 9.915 | 9.915 | 9.915 | 9.833 | 0 | -0.08(-0.83%) |
Dec 04, 2003 | 9.915 | 9.915 | 9.915 | 9.915 | 35,097 | +0.17(+1.69%) |
Dec 03, 2003 | 9.750 | 9.750 | 9.750 | 9.750 | 6,353 | +0.00(+0.00%) |
Dec 02, 2003 | 9.800 | 9.816 | 9.750 | 9.750 | 10,589 | -0.33(-3.28%) |
Dec 01, 2003 | 9.948 | 9.948 | 9.948 | 10.08 | 5,748 | +0.41(+4.27%) |
Nov 28, 2003 | 9.783 | 9.783 | 9.667 | 9.667 | 3,328 | -0.15(-1.52%) |
Nov 26, 2003 | 9.816 | 9.816 | 9.816 | 9.816 | 5,143 | +0.53(+5.69%) |
Nov 25, 2003 | 9.287 | 9.287 | 9.287 | 9.287 | 907 | -0.02(-0.18%) |
Nov 24, 2003 | 8.924 | 9.304 | 8.904 | 9.304 | 22,389 | -0.45(-4.61%) |
Nov 21, 2003 | 9.753 | 9.753 | 9.753 | 9.753 | 0 | +0.00(+0.00%) |
Nov 20, 2003 | 9.753 | 9.753 | 9.753 | 9.753 | 0 | -0.56(-5.42%) |
Nov 19, 2003 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Nov 18, 2003 | 10.31 | 10.31 | 10.31 | 10.31 | 3,025 | -0.07(-0.64%) |
Nov 17, 2003 | 10.38 | 10.38 | 10.38 | 10.38 | 3,025 | -0.45(-4.12%) |
Nov 14, 2003 | 10.82 | 10.82 | 10.82 | 10.82 | 0 | +0.00(+0.00%) |
Nov 13, 2003 | 10.82 | 10.82 | 10.82 | 10.82 | 5,748 | +0.28(+2.67%) |
Nov 12, 2003 | 10.54 | 10.54 | 10.54 | 10.54 | 26,625 | +0.05(+0.47%) |
Nov 11, 2003 | 10.49 | 10.49 | 10.49 | 10.49 | 1,210 | -0.08(-0.78%) |
Nov 10, 2003 | 10.58 | 10.58 | 10.58 | 10.58 | 605 | +0.00(+0.00%) |
Nov 07, 2003 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +0.12(+1.11%) |
Nov 06, 2003 | 10.46 | 10.46 | 10.46 | 10.46 | 12,405 | +0.45(+4.46%) |
Nov 05, 2003 | 9.998 | 10.01 | 10.01 | 10.01 | 3,630 | +0.00(+0.00%) |
Nov 04, 2003 | 9.998 | 10.01 | 9.998 | 10.01 | 3,630 | +0.26(+2.71%) |
Nov 03, 2003 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | -0.17(-1.67%) |
Oct 31, 2003 | 9.915 | 9.915 | 9.915 | 9.915 | 0 | +0.00(+0.00%) |
Oct 30, 2003 | 9.915 | 9.915 | 9.915 | 9.915 | 0 | +0.00(+0.00%) |
Oct 29, 2003 | 9.915 | 9.915 | 9.915 | 9.915 | 4,538 | +0.56(+6.01%) |
Oct 28, 2003 | 9.353 | 9.353 | 9.353 | 9.353 | 0 | +0.00(+0.00%) |
Oct 27, 2003 | 9.353 | 9.353 | 9.353 | 9.353 | 0 | +0.00(+0.00%) |
Oct 24, 2003 | 9.353 | 9.353 | 9.353 | 9.353 | 302 | -0.25(-2.58%) |
Oct 23, 2003 | 9.601 | 9.601 | 9.601 | 9.601 | 0 | +0.00(+0.00%) |
Oct 22, 2003 | 9.601 | 9.601 | 9.601 | 9.601 | 0 | +0.00(+0.00%) |
Oct 21, 2003 | 9.601 | 9.601 | 9.601 | 9.601 | 2,723 | +0.18(+1.93%) |
Oct 20, 2003 | 9.419 | 9.419 | 9.419 | 9.419 | 0 | +0.00(+0.00%) |
Oct 17, 2003 | 9.419 | 9.419 | 9.419 | 9.419 | 1,512 | -0.53(-5.32%) |
Oct 16, 2003 | 9.948 | 9.948 | 9.948 | 9.948 | 0 | +0.00(+0.00%) |
Oct 15, 2003 | 9.948 | 9.948 | 9.948 | 9.948 | 3,328 | -0.12(-1.15%) |
Oct 14, 2003 | 10.16 | 10.16 | 10.06 | 10.06 | 3,328 | -0.51(-4.84%) |
Oct 13, 2003 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | +1.02(+10.73%) |
Oct 10, 2003 | 9.552 | 9.552 | 9.552 | 9.552 | 0 | +0.00(+0.00%) |
Oct 09, 2003 | 9.552 | 9.552 | 9.552 | 9.552 | 0 | +0.00(+0.00%) |
Oct 08, 2003 | 9.552 | 9.552 | 9.552 | 9.552 | 0 | +0.13(+1.40%) |
Oct 07, 2003 | 9.419 | 9.419 | 9.419 | 9.419 | 302 | +0.00(+0.00%) |
Oct 06, 2003 | 9.452 | 9.469 | 9.419 | 9.419 | 3,630 | +0.07(+0.71%) |
Oct 03, 2003 | 9.287 | 9.353 | 9.287 | 9.353 | 3,630 | -0.02(-0.18%) |
Oct 02, 2003 | 9.155 | 9.370 | 9.155 | 9.370 | 15,430 | +0.25(+2.72%) |
Oct 01, 2003 | 9.122 | 9.122 | 9.056 | 9.122 | 16,641 | -0.13(-1.43%) |
Sep 30, 2003 | 9.254 | 9.254 | 9.254 | 9.254 | 0 | +0.00(+0.00%) |
Sep 29, 2003 | 9.419 | 9.419 | 9.254 | 9.254 | 4,538 | -0.33(-3.45%) |
Sep 26, 2003 | 9.585 | 9.585 | 9.585 | 9.585 | 0 | +0.00(+0.00%) |
Sep 25, 2003 | 9.585 | 9.585 | 9.585 | 9.585 | 3,025 | -0.17(-1.69%) |
Sep 24, 2003 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) |
Sep 23, 2003 | 9.542 | 9.717 | 9.717 | 9.750 | 7,564 | +0.21(+2.18%) |
Sep 22, 2003 | 9.542 | 9.542 | 9.542 | 9.542 | 0 | +0.00(+0.00%) |
Sep 19, 2003 | 10.18 | 9.542 | 9.542 | 9.542 | 12,707 | -0.64(-6.27%) |
Sep 18, 2003 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Sep 17, 2003 | 10.31 | 10.31 | 10.18 | 10.18 | 13,010 | -0.20(-1.91%) |