Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.17 | 11.25 | 10.80 | 10.98 | 1,428,180 | -0.08(-0.74%) |
Feb 26, 2004 | 11.00 | 11.34 | 10.77 | 11.06 | 780,250 | -0.03(-0.25%) |
Feb 25, 2004 | 11.43 | 11.43 | 10.86 | 11.09 | 771,870 | -0.34(-3.01%) |
Feb 24, 2004 | 11.02 | 11.76 | 11.02 | 11.43 | 1,372,606 | +0.53(+4.82%) |
Feb 23, 2004 | 11.11 | 11.32 | 10.84 | 10.91 | 1,099,805 | -0.28(-2.47%) |
Feb 20, 2004 | 11.34 | 11.40 | 11.01 | 11.18 | 1,040,260 | -0.45(-3.86%) |
Feb 19, 2004 | 11.76 | 11.78 | 11.48 | 11.63 | 832,076 | -0.13(-1.12%) |
Feb 18, 2004 | 12.50 | 12.50 | 11.61 | 11.76 | 1,017,766 | -0.73(-5.84%) |
Feb 17, 2004 | 12.04 | 12.52 | 12.04 | 12.49 | 1,052,610 | +0.57(+4.75%) |
Feb 13, 2004 | 12.22 | 12.60 | 11.88 | 11.93 | 803,627 | -0.18(-1.46%) |
Feb 12, 2004 | 12.20 | 12.34 | 11.98 | 12.10 | 716,075 | +0.10(+0.83%) |
Feb 11, 2004 | 11.61 | 12.04 | 11.61 | 12.00 | 1,047,097 | +0.39(+3.40%) |
Feb 10, 2004 | 12.05 | 12.11 | 11.44 | 11.61 | 923,377 | -0.33(-2.73%) |
Feb 09, 2004 | 11.59 | 12.01 | 11.55 | 11.93 | 1,886,451 | +0.54(+4.74%) |
Feb 06, 2004 | 11.15 | 11.43 | 11.15 | 11.39 | 1,577,262 | +0.35(+3.16%) |
Feb 05, 2004 | 10.91 | 11.35 | 10.89 | 11.05 | 624,332 | +0.05(+0.45%) |
Feb 04, 2004 | 11.50 | 11.52 | 10.99 | 11.00 | 786,866 | -0.46(-4.00%) |
Feb 03, 2004 | 11.04 | 11.52 | 11.04 | 11.45 | 1,553,885 | +0.49(+4.42%) |
Feb 02, 2004 | 10.52 | 10.97 | 10.34 | 10.97 | 1,341,731 | +0.36(+3.38%) |
Jan 30, 2004 | 10.41 | 10.65 | 10.29 | 10.61 | 1,241,167 | +0.23(+2.23%) |
Jan 29, 2004 | 10.84 | 11.09 | 10.09 | 10.38 | 2,013,038 | -0.46(-4.27%) |
Jan 28, 2004 | 11.68 | 11.90 | 10.66 | 10.84 | 1,263,000 | -0.73(-6.27%) |
Jan 27, 2004 | 11.52 | 12.00 | 11.52 | 11.57 | 989,096 | +0.10(+0.83%) |
Jan 26, 2004 | 11.49 | 11.63 | 11.34 | 11.47 | 1,686,206 | -0.02(-0.20%) |
Jan 23, 2004 | 11.11 | 11.53 | 11.11 | 11.49 | 1,535,139 | +0.20(+1.81%) |
Jan 22, 2004 | 11.25 | 11.43 | 11.16 | 11.29 | 1,060,108 | +0.06(+0.53%) |
Jan 21, 2004 | 11.49 | 11.49 | 11.19 | 11.23 | 1,110,170 | -0.26(-2.29%) |
Jan 20, 2004 | 10.77 | 11.51 | 10.77 | 11.49 | 2,156,385 | +0.79(+7.41%) |
Jan 16, 2004 | 10.97 | 11.01 | 10.66 | 10.70 | 1,506,691 | +0.05(+0.43%) |
Jan 15, 2004 | 11.25 | 11.25 | 10.57 | 10.66 | 3,030,142 | -1.00(-8.56%) |
Jan 14, 2004 | 11.88 | 11.88 | 11.06 | 11.65 | 2,748,299 | -0.47(-3.89%) |
Jan 13, 2004 | 12.70 | 12.88 | 12.11 | 12.13 | 898,016 | -0.57(-4.50%) |
Jan 12, 2004 | 12.92 | 12.95 | 12.61 | 12.70 | 690,493 | -0.20(-1.58%) |
Jan 09, 2004 | 12.67 | 13.22 | 12.67 | 12.90 | 931,096 | +0.20(+1.61%) |
Jan 08, 2004 | 12.70 | 12.72 | 11.81 | 12.70 | 2,635,386 | +0.07(+0.54%) |
Jan 07, 2004 | 13.47 | 13.47 | 12.43 | 12.63 | 1,809,705 | -0.77(-5.75%) |
Jan 06, 2004 | 13.78 | 13.83 | 13.29 | 13.40 | 1,040,922 | -0.20(-1.43%) |
Jan 05, 2004 | 13.33 | 13.78 | 13.33 | 13.59 | 1,474,272 | +0.52(+3.99%) |
Jan 02, 2004 | 12.82 | 13.10 | 12.74 | 13.07 | 402,916 | +0.25(+1.94%) |
Dec 31, 2003 | 13.01 | 13.10 | 12.74 | 12.82 | 481,647 | -0.08(-0.60%) |
Dec 30, 2003 | 13.26 | 13.47 | 12.88 | 12.90 | 695,344 | -0.25(-1.90%) |
Dec 29, 2003 | 12.92 | 13.27 | 12.61 | 13.15 | 1,157,144 | +0.59(+4.69%) |
Dec 26, 2003 | 12.24 | 12.62 | 12.20 | 12.56 | 295,295 | +0.39(+3.17%) |
Dec 24, 2003 | 12.36 | 12.38 | 12.08 | 12.18 | 657,633 | -0.16(-1.29%) |
Dec 23, 2003 | 12.02 | 12.26 | 11.94 | 12.33 | 641,534 | +0.35(+2.95%) |
Dec 22, 2003 | 12.08 | 12.18 | 11.91 | 11.98 | 1,159,569 | +0.03(+0.27%) |
Dec 19, 2003 | 11.99 | 12.13 | 11.74 | 11.95 | 1,779,271 | -0.04(-0.30%) |
Dec 18, 2003 | 12.02 | 12.31 | 11.94 | 11.98 | 1,073,782 | -0.14(-1.16%) |
Dec 17, 2003 | 11.70 | 12.15 | 11.45 | 12.13 | 1,977,752 | +0.45(+3.89%) |
Dec 16, 2003 | 12.22 | 12.37 | 11.56 | 11.67 | 1,755,674 | -0.75(-6.06%) |
Dec 15, 2003 | 12.24 | 12.95 | 12.24 | 12.42 | 1,074,223 | -0.21(-1.65%) |
Dec 12, 2003 | 12.24 | 13.04 | 12.56 | 12.63 | 1,420,021 | -0.08(-0.61%) |
Dec 11, 2003 | 11.34 | 12.86 | 11.06 | 12.71 | 5,809,978 | +0.81(+6.78%) |
Dec 10, 2003 | 13.49 | 13.63 | 11.65 | 11.90 | 4,563,739 | -1.78(-12.99%) |
Dec 09, 2003 | 14.26 | 14.33 | 13.68 | 13.68 | 1,139,280 | -0.42(-2.96%) |
Dec 08, 2003 | 13.97 | 14.10 | 13.88 | 14.10 | 1,328,940 | +0.22(+1.60%) |
Dec 05, 2003 | 13.73 | 13.73 | 13.49 | 13.88 | 1,239,403 | +0.04(+0.26%) |
Dec 04, 2003 | 14.10 | 14.10 | 13.82 | 13.84 | 1,411,199 | -0.26(-1.86%) |
Dec 03, 2003 | 14.19 | 14.42 | 13.76 | 14.10 | 936,389 | -0.05(-0.32%) |
Dec 02, 2003 | 13.78 | 14.29 | 13.74 | 14.15 | 1,209,190 | +0.34(+2.46%) |