Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.66 | 11.45 | 10.45 | 11.40 | 51,735 | +0.86(+8.14%) |
Feb 26, 2004 | 11.28 | 11.76 | 10.47 | 10.54 | 152,175 | -1.11(-9.51%) |
Feb 25, 2004 | 12.16 | 12.22 | 11.41 | 11.65 | 42,763 | -0.51(-4.23%) |
Feb 24, 2004 | 12.62 | 12.62 | 11.93 | 12.16 | 49,754 | -0.21(-1.73%) |
Feb 23, 2004 | 12.65 | 12.70 | 12.27 | 12.38 | 37,170 | -0.11(-0.90%) |
Feb 20, 2004 | 12.30 | 12.98 | 12.10 | 12.49 | 34,257 | +0.36(+2.98%) |
Feb 19, 2004 | 12.49 | 12.62 | 12.13 | 12.13 | 27,382 | -0.25(-2.01%) |
Feb 18, 2004 | 12.57 | 12.57 | 12.34 | 12.38 | 25,051 | -0.04(-0.35%) |
Feb 17, 2004 | 12.40 | 12.90 | 12.34 | 12.42 | 65,717 | -0.08(-0.62%) |
Feb 13, 2004 | 12.70 | 13.09 | 12.14 | 12.50 | 79,583 | +0.18(+1.46%) |
Feb 12, 2004 | 12.10 | 13.04 | 11.96 | 12.32 | 34,257 | +0.77(+6.68%) |
Feb 11, 2004 | 11.24 | 12.02 | 11.24 | 11.54 | 17,128 | -0.19(-1.60%) |
Feb 10, 2004 | 10.89 | 11.73 | 10.69 | 11.73 | 54,415 | +1.08(+10.14%) |
Feb 09, 2004 | 10.73 | 10.90 | 10.51 | 10.65 | 17,128 | +0.16(+1.48%) |
Feb 06, 2004 | 10.51 | 10.56 | 9.878 | 10.50 | 41,364 | +0.19(+1.83%) |
Feb 05, 2004 | 10.57 | 10.80 | 9.870 | 10.31 | 34,956 | +0.07(+0.67%) |
Feb 04, 2004 | 11.16 | 11.24 | 10.24 | 10.24 | 41,248 | -0.99(-8.79%) |
Feb 03, 2004 | 11.15 | 11.71 | 10.56 | 11.23 | 42,646 | -0.13(-1.13%) |
Feb 02, 2004 | 11.47 | 11.59 | 11.16 | 11.35 | 68,514 | -0.27(-2.36%) |
Jan 30, 2004 | 12.22 | 12.22 | 11.50 | 11.63 | 33,674 | -0.51(-4.17%) |
Jan 29, 2004 | 12.44 | 12.72 | 12.02 | 12.14 | 27,382 | -0.47(-3.74%) |
Jan 28, 2004 | 13.12 | 13.13 | 12.45 | 12.61 | 49,404 | -0.28(-2.20%) |
Jan 27, 2004 | 13.29 | 13.29 | 12.73 | 12.89 | 26,217 | -0.39(-2.91%) |
Jan 26, 2004 | 12.19 | 13.28 | 12.19 | 13.28 | 14,681 | +1.09(+8.94%) |
Jan 23, 2004 | 12.20 | 12.36 | 12.13 | 12.19 | 137,727 | -0.02(-0.15%) |
Jan 22, 2004 | 12.74 | 12.74 | 12.20 | 12.20 | 22,488 | -0.39(-3.06%) |
Jan 21, 2004 | 12.29 | 12.59 | 12.29 | 12.59 | 55,347 | -0.20(-1.54%) |
Jan 20, 2004 | 13.27 | 13.27 | 12.44 | 12.79 | 45,909 | -0.30(-2.30%) |
Jan 16, 2004 | 13.22 | 13.47 | 12.80 | 13.09 | 30,528 | +0.13(+0.99%) |
Jan 15, 2004 | 12.49 | 13.20 | 12.36 | 12.96 | 65,535 | +0.11(+0.87%) |
Jan 14, 2004 | 12.36 | 12.92 | 12.19 | 12.85 | 89,360 | +0.57(+4.69%) |
Jan 13, 2004 | 11.88 | 12.29 | 11.85 | 12.27 | 37,961 | +0.39(+3.32%) |
Jan 12, 2004 | 11.71 | 12.11 | 11.64 | 11.88 | 79,044 | -0.33(-2.66%) |
Jan 09, 2004 | 12.39 | 12.47 | 12.10 | 12.20 | 84,974 | -0.32(-2.54%) |
Jan 08, 2004 | 12.17 | 12.67 | 12.17 | 12.52 | 31,817 | +0.42(+3.47%) |
Jan 07, 2004 | 11.59 | 12.40 | 11.59 | 12.10 | 23,944 | +0.23(+1.95%) |
Jan 06, 2004 | 10.90 | 12.36 | 10.90 | 11.87 | 109,063 | +0.99(+9.07%) |
Jan 05, 2004 | 10.70 | 10.88 | 10.58 | 10.88 | 49,288 | +0.32(+3.01%) |
Jan 02, 2004 | 10.49 | 10.74 | 10.46 | 10.56 | 27,265 | +0.01(+0.08%) |
Dec 31, 2003 | 10.60 | 10.73 | 10.47 | 10.56 | 42,763 | -0.12(-1.12%) |
Dec 30, 2003 | 10.32 | 10.68 | 10.32 | 10.68 | 121,733 | +0.30(+2.90%) |
Dec 29, 2003 | 10.10 | 10.44 | 10.03 | 10.38 | 32,884 | +0.30(+2.98%) |
Dec 26, 2003 | 9.870 | 10.13 | 9.870 | 10.08 | 17,319 | -0.05(-0.51%) |
Dec 24, 2003 | 9.878 | 10.26 | 9.878 | 10.13 | 86,486 | -0.14(-1.34%) |
Dec 23, 2003 | 10.04 | 10.29 | 9.732 | 10.26 | 140,452 | +0.36(+3.64%) |
Dec 22, 2003 | 9.655 | 10.12 | 9.655 | 9.904 | 78,199 | -0.13(-1.28%) |
Dec 19, 2003 | 9.955 | 10.07 | 9.500 | 10.03 | 35,564 | +0.40(+4.19%) |
Dec 18, 2003 | 9.535 | 9.870 | 9.509 | 9.629 | 176,526 | -0.23(-2.35%) |
Dec 17, 2003 | 9.762 | 9.870 | 9.509 | 9.861 | 15,993 | -0.01(-0.09%) |
Dec 16, 2003 | 9.500 | 9.955 | 9.500 | 9.870 | 24,525 | +0.31(+3.23%) |
Dec 15, 2003 | 10.21 | 10.47 | 9.561 | 9.561 | 20,648 | -0.65(-6.39%) |
Dec 12, 2003 | 10.27 | 10.27 | 9.981 | 10.21 | 26,676 | +0.00(+0.00%) |
Dec 11, 2003 | 9.724 | 10.25 | 9.843 | 10.21 | 18,094 | +0.49(+5.03%) |
Dec 10, 2003 | 10.34 | 10.34 | 9.724 | 9.724 | 11,724 | -0.40(-3.98%) |
Dec 09, 2003 | 10.26 | 10.44 | 10.13 | 10.13 | 24,085 | -0.15(-1.50%) |
Dec 08, 2003 | 10.40 | 10.40 | 10.26 | 10.28 | 41,508 | +0.06(+0.59%) |
Dec 05, 2003 | 10.36 | 10.72 | 10.11 | 10.22 | 20,621 | -0.14(-1.33%) |
Dec 04, 2003 | 10.56 | 10.60 | 9.852 | 10.36 | 36,578 | -0.23(-2.19%) |
Dec 03, 2003 | 11.09 | 11.27 | 10.59 | 10.59 | 54,254 | -0.67(-5.95%) |
Dec 02, 2003 | 12.00 | 12.00 | 11.26 | 11.26 | 31,928 | -0.74(-6.15%) |