Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.14 | 11.87 | 11.14 | 11.87 | 1,487,353 | -0.02(-0.17%) |
Feb 26, 2004 | 11.98 | 12.00 | 11.89 | 11.89 | 262,375 | -0.08(-0.70%) |
Feb 25, 2004 | 11.94 | 11.98 | 11.88 | 11.98 | 283,259 | +0.04(+0.35%) |
Feb 24, 2004 | 11.85 | 11.96 | 11.82 | 11.94 | 622,451 | +0.08(+0.70%) |
Feb 23, 2004 | 11.77 | 11.86 | 11.69 | 11.85 | 272,937 | +0.03(+0.28%) |
Feb 20, 2004 | 11.87 | 11.91 | 11.71 | 11.82 | 318,066 | -0.05(-0.46%) |
Feb 19, 2004 | 11.81 | 11.91 | 11.69 | 11.87 | 247,732 | +0.04(+0.35%) |
Feb 18, 2004 | 11.87 | 11.95 | 11.77 | 11.83 | 148,831 | -0.09(-0.73%) |
Feb 17, 2004 | 11.77 | 11.92 | 11.77 | 11.92 | 345,672 | +0.21(+1.78%) |
Feb 13, 2004 | 11.69 | 11.77 | 11.62 | 11.71 | 331,509 | +0.03(+0.21%) |
Feb 12, 2004 | 11.88 | 11.94 | 11.66 | 11.69 | 476,020 | -0.27(-2.27%) |
Feb 11, 2004 | 11.88 | 12.00 | 11.88 | 11.96 | 268,616 | -0.03(-0.24%) |
Feb 10, 2004 | 11.97 | 11.99 | 11.87 | 11.98 | 218,686 | +0.01(+0.07%) |
Feb 09, 2004 | 11.87 | 12.02 | 11.82 | 11.98 | 358,635 | +0.15(+1.23%) |
Feb 06, 2004 | 11.69 | 11.96 | 11.58 | 11.83 | 315,426 | +0.08(+0.71%) |
Feb 05, 2004 | 11.57 | 11.75 | 11.50 | 11.75 | 223,487 | +0.13(+1.15%) |
Feb 04, 2004 | 11.83 | 11.83 | 11.60 | 11.61 | 338,711 | -0.28(-2.35%) |
Feb 03, 2004 | 11.66 | 11.95 | 11.62 | 11.89 | 655,337 | +0.22(+1.85%) |
Feb 02, 2004 | 11.57 | 11.68 | 11.51 | 11.68 | 457,056 | +0.15(+1.34%) |
Jan 30, 2004 | 11.52 | 11.59 | 11.40 | 11.52 | 591,244 | -0.04(-0.32%) |
Jan 29, 2004 | 11.50 | 11.56 | 11.35 | 11.56 | 575,641 | +0.06(+0.54%) |
Jan 28, 2004 | 11.35 | 11.55 | 11.34 | 11.50 | 319,267 | +0.10(+0.84%) |
Jan 27, 2004 | 11.34 | 11.42 | 11.33 | 11.40 | 225,647 | +0.00(+0.04%) |
Jan 26, 2004 | 11.28 | 11.40 | 11.25 | 11.40 | 169,475 | +0.07(+0.63%) |
Jan 23, 2004 | 11.26 | 11.33 | 11.21 | 11.33 | 214,605 | +0.12(+1.08%) |
Jan 22, 2004 | 11.00 | 11.22 | 11.00 | 11.21 | 319,027 | +0.17(+1.51%) |
Jan 21, 2004 | 11.10 | 11.12 | 11.01 | 11.04 | 155,312 | -0.11(-0.97%) |
Jan 20, 2004 | 11.08 | 11.16 | 10.94 | 11.15 | 435,931 | +0.03(+0.22%) |
Jan 16, 2004 | 11.18 | 11.22 | 10.96 | 11.12 | 203,562 | +0.00(+0.00%) |
Jan 15, 2004 | 11.04 | 11.14 | 10.97 | 11.12 | 163,954 | +0.06(+0.57%) |
Jan 14, 2004 | 11.04 | 11.10 | 10.99 | 11.06 | 279,418 | -0.05(-0.45%) |
Jan 13, 2004 | 11.14 | 11.16 | 10.97 | 11.11 | 260,934 | -0.07(-0.60%) |
Jan 12, 2004 | 11.26 | 11.29 | 11.13 | 11.18 | 207,163 | -0.03(-0.26%) |
Jan 09, 2004 | 11.14 | 11.23 | 11.08 | 11.21 | 553,556 | +0.00(+0.00%) |
Jan 08, 2004 | 11.14 | 11.21 | 10.98 | 11.21 | 548,515 | +0.12(+1.09%) |
Jan 07, 2004 | 11.35 | 11.16 | 11.06 | 11.09 | 1,769,652 | -0.27(-2.35%) |
Jan 06, 2004 | 11.33 | 11.45 | 11.33 | 11.35 | 363,916 | -0.04(-0.37%) |
Jan 05, 2004 | 11.16 | 11.40 | 11.16 | 11.39 | 497,624 | +0.28(+2.51%) |
Jan 02, 2004 | 11.19 | 11.25 | 11.06 | 11.11 | 209,564 | -0.04(-0.34%) |
Dec 31, 2003 | 11.50 | 11.50 | 11.15 | 11.15 | 329,349 | -0.33(-2.83%) |
Dec 30, 2003 | 11.47 | 11.50 | 11.41 | 11.48 | 265,495 | +0.02(+0.18%) |
Dec 29, 2003 | 11.36 | 11.50 | 11.34 | 11.46 | 439,292 | -0.10(-0.87%) |
Dec 26, 2003 | 11.39 | 11.56 | 11.39 | 11.56 | 300,063 | +0.20(+1.80%) |
Dec 24, 2003 | 11.35 | 11.38 | 11.33 | 11.35 | 161,794 | +0.02(+0.18%) |
Dec 23, 2003 | 11.39 | 11.40 | 11.29 | 11.33 | 421,048 | -0.02(-0.18%) |
Dec 22, 2003 | 11.31 | 11.38 | 11.30 | 11.35 | 329,589 | +0.04(+0.37%) |
Dec 19, 2003 | 11.27 | 11.33 | 11.23 | 11.31 | 283,019 | +0.05(+0.48%) |
Dec 18, 2003 | 11.25 | 11.33 | 11.19 | 11.26 | 520,669 | +0.02(+0.15%) |
Dec 17, 2003 | 11.25 | 11.30 | 11.24 | 11.24 | 445,773 | +0.03(+0.30%) |
Dec 16, 2003 | 11.29 | 11.29 | 11.13 | 11.21 | 529,551 | -0.14(-1.25%) |
Dec 15, 2003 | 11.50 | 11.51 | 11.31 | 11.35 | 305,584 | -0.14(-1.20%) |
Dec 12, 2003 | 11.39 | 11.49 | 11.36 | 11.49 | 190,360 | +0.07(+0.66%) |
Dec 11, 2003 | 11.25 | 11.41 | 11.22 | 11.41 | 241,970 | +0.20(+1.78%) |
Dec 10, 2003 | 11.29 | 11.32 | 11.14 | 11.21 | 369,197 | -0.18(-1.61%) |
Dec 09, 2003 | 11.35 | 11.39 | 11.30 | 11.39 | 368,717 | +0.08(+0.74%) |
Dec 08, 2003 | 11.16 | 11.31 | 11.16 | 11.31 | 184,598 | +0.19(+1.68%) |
Dec 05, 2003 | 11.04 | 11.10 | 11.00 | 11.12 | 173,076 | +0.10(+0.95%) |
Dec 04, 2003 | 11.15 | 11.15 | 10.95 | 11.02 | 462,097 | -0.07(-0.64%) |
Dec 03, 2003 | 11.31 | 11.33 | 11.08 | 11.09 | 381,920 | -0.17(-1.52%) |
Dec 02, 2003 | 11.29 | 11.32 | 11.26 | 11.26 | 236,449 | -0.08(-0.73%) |