Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.00 | 11.09 | 10.00 | 10.29 | 2,375,300 | -1.79(-14.82%) |
Feb 26, 2004 | 11.76 | 12.33 | 11.62 | 12.08 | 514,700 | +0.39(+3.34%) |
Feb 25, 2004 | 12.31 | 12.40 | 11.40 | 11.69 | 710,700 | -0.21(-1.76%) |
Feb 24, 2004 | 12.05 | 12.33 | 11.90 | 11.90 | 372,400 | -0.44(-3.57%) |
Feb 23, 2004 | 12.81 | 12.82 | 12.07 | 12.34 | 373,300 | -0.48(-3.74%) |
Feb 20, 2004 | 12.66 | 13.00 | 12.40 | 12.82 | 602,400 | +0.16(+1.26%) |
Feb 19, 2004 | 12.44 | 12.88 | 12.44 | 12.66 | 743,000 | +0.37(+3.01%) |
Feb 18, 2004 | 12.08 | 12.35 | 11.75 | 12.29 | 467,100 | +0.31(+2.59%) |
Feb 17, 2004 | 12.80 | 12.80 | 11.35 | 11.98 | 1,146,300 | -0.48(-3.85%) |
Feb 13, 2004 | 13.21 | 13.35 | 12.40 | 12.46 | 590,600 | -0.43(-3.34%) |
Feb 12, 2004 | 13.93 | 13.98 | 12.80 | 12.89 | 1,589,000 | -0.16(-1.23%) |
Feb 11, 2004 | 12.45 | 13.75 | 12.40 | 13.05 | 1,383,700 | +0.64(+5.16%) |
Feb 10, 2004 | 11.74 | 12.44 | 11.72 | 12.41 | 279,900 | +0.61(+5.17%) |
Feb 09, 2004 | 11.81 | 11.95 | 11.70 | 11.80 | 372,800 | +0.00(+0.00%) |
Feb 06, 2004 | 11.80 | 11.93 | 11.65 | 11.80 | 344,800 | +0.11(+0.94%) |
Feb 05, 2004 | 11.84 | 11.86 | 11.50 | 11.69 | 165,200 | +0.04(+0.34%) |
Feb 04, 2004 | 11.90 | 12.31 | 11.50 | 11.65 | 204,700 | -0.41(-3.40%) |
Feb 03, 2004 | 12.40 | 12.40 | 11.92 | 12.06 | 162,700 | -0.14(-1.15%) |
Feb 02, 2004 | 12.39 | 12.50 | 11.92 | 12.20 | 171,700 | +0.08(+0.66%) |
Jan 30, 2004 | 12.43 | 12.43 | 11.81 | 12.12 | 277,600 | -0.25(-2.02%) |
Jan 29, 2004 | 12.21 | 12.51 | 11.05 | 12.37 | 821,400 | -0.05(-0.40%) |
Jan 28, 2004 | 13.11 | 13.30 | 12.28 | 12.42 | 238,100 | -0.79(-5.98%) |
Jan 27, 2004 | 13.02 | 13.35 | 13.00 | 13.21 | 248,200 | -0.12(-0.90%) |
Jan 26, 2004 | 13.15 | 13.49 | 12.95 | 13.33 | 284,800 | +0.34(+2.62%) |
Jan 23, 2004 | 12.95 | 13.12 | 12.62 | 12.99 | 331,500 | +0.23(+1.80%) |
Jan 22, 2004 | 12.80 | 12.98 | 12.33 | 12.76 | 552,100 | +0.17(+1.35%) |
Jan 21, 2004 | 12.64 | 12.87 | 12.11 | 12.59 | 515,900 | +0.04(+0.32%) |
Jan 20, 2004 | 12.00 | 12.56 | 11.89 | 12.55 | 771,400 | +0.68(+5.68%) |
Jan 16, 2004 | 11.06 | 12.70 | 10.98 | 11.88 | 931,200 | +0.78(+6.98%) |
Jan 15, 2004 | 10.75 | 11.20 | 10.70 | 11.10 | 246,322 | +0.10(+0.91%) |
Jan 14, 2004 | 11.02 | 11.15 | 10.85 | 11.00 | 191,871 | -0.18(-1.61%) |
Jan 13, 2004 | 11.17 | 11.27 | 10.93 | 11.18 | 320,233 | +0.02(+0.18%) |
Jan 12, 2004 | 11.30 | 11.53 | 10.90 | 11.16 | 265,055 | +0.08(+0.72%) |
Jan 09, 2004 | 10.67 | 11.20 | 10.55 | 11.08 | 666,462 | +0.60(+5.73%) |
Jan 08, 2004 | 11.40 | 11.47 | 10.33 | 10.48 | 637,029 | -0.94(-8.23%) |
Jan 07, 2004 | 11.31 | 11.62 | 11.22 | 11.42 | 214,601 | -0.16(-1.38%) |
Jan 06, 2004 | 11.30 | 11.69 | 11.03 | 11.58 | 372,300 | +0.51(+4.61%) |
Jan 05, 2004 | 12.32 | 12.50 | 11.00 | 11.07 | 1,198,200 | -1.03(-8.51%) |
Jan 02, 2004 | 12.35 | 12.47 | 11.20 | 12.10 | 2,788,200 | +1.33(+12.35%) |
Dec 31, 2003 | 10.96 | 11.20 | 10.60 | 10.77 | 318,200 | -0.33(-2.97%) |
Dec 30, 2003 | 11.24 | 11.24 | 10.97 | 11.10 | 331,930 | -0.17(-1.51%) |
Dec 29, 2003 | 11.68 | 11.81 | 11.25 | 11.27 | 489,617 | +0.30(+2.73%) |
Dec 26, 2003 | 11.03 | 11.08 | 10.86 | 10.97 | 166,898 | +0.18(+1.67%) |
Dec 24, 2003 | 10.76 | 10.90 | 10.75 | 10.79 | 152,993 | -0.06(-0.55%) |
Dec 23, 2003 | 11.15 | 11.23 | 10.65 | 10.85 | 1,465,212 | +0.51(+4.93%) |
Dec 22, 2003 | 10.00 | 10.74 | 9.710 | 10.34 | 485,790 | +0.44(+4.43%) |
Dec 19, 2003 | 9.690 | 9.990 | 9.600 | 9.901 | 289,181 | +0.15(+1.55%) |
Dec 18, 2003 | 9.300 | 9.750 | 9.270 | 9.750 | 129,682 | +0.20(+2.09%) |
Dec 17, 2003 | 9.190 | 9.550 | 9.120 | 9.550 | 160,332 | +0.35(+3.80%) |
Dec 16, 2003 | 9.420 | 9.540 | 8.800 | 9.200 | 220,899 | -0.32(-3.36%) |
Dec 15, 2003 | 9.740 | 9.830 | 9.410 | 9.520 | 200,099 | -0.03(-0.31%) |
Dec 12, 2003 | 9.550 | 9.700 | 9.420 | 9.550 | 296,092 | +0.00(+0.00%) |
Dec 11, 2003 | 9.320 | 9.730 | 9.160 | 9.550 | 368,300 | +0.48(+5.29%) |
Dec 10, 2003 | 9.530 | 9.530 | 8.850 | 9.070 | 377,425 | -0.44(-4.63%) |
Dec 09, 2003 | 9.110 | 9.720 | 8.933 | 9.510 | 516,765 | +0.41(+4.51%) |
Dec 08, 2003 | 9.100 | 9.140 | 8.750 | 9.100 | 534,275 | -0.16(-1.73%) |
Dec 05, 2003 | 8.750 | 9.360 | 8.760 | 9.260 | 1,943,827 | +0.51(+5.83%) |
Dec 04, 2003 | 8.700 | 8.950 | 8.684 | 8.750 | 159,957 | -0.08(-0.87%) |
Dec 03, 2003 | 8.620 | 8.940 | 8.620 | 8.827 | 213,380 | +0.19(+2.16%) |
Dec 02, 2003 | 8.150 | 8.800 | 8.150 | 8.640 | 171,650 | +0.15(+1.77%) |