Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.85 | 12.06 | 11.85 | 11.95 | 320,926 | +0.11(+0.92%) |
Feb 26, 2004 | 11.80 | 11.96 | 11.74 | 11.85 | 760,100 | +0.04(+0.37%) |
Feb 25, 2004 | 12.01 | 12.01 | 11.74 | 11.80 | 1,371,356 | -0.21(-1.74%) |
Feb 24, 2004 | 12.07 | 12.11 | 11.96 | 12.01 | 504,970 | -0.04(-0.32%) |
Feb 23, 2004 | 12.26 | 12.28 | 12.00 | 12.05 | 315,865 | -0.06(-0.50%) |
Feb 20, 2004 | 12.11 | 12.14 | 12.01 | 12.11 | 408,577 | -0.04(-0.36%) |
Feb 19, 2004 | 12.09 | 12.19 | 11.98 | 12.15 | 470,461 | +0.07(+0.54%) |
Feb 18, 2004 | 12.13 | 12.16 | 12.03 | 12.09 | 456,428 | -0.11(-0.93%) |
Feb 17, 2004 | 12.26 | 12.26 | 12.11 | 12.20 | 476,673 | -0.08(-0.64%) |
Feb 13, 2004 | 12.43 | 12.43 | 12.04 | 12.28 | 644,383 | -0.17(-1.40%) |
Feb 12, 2004 | 11.52 | 12.58 | 11.52 | 12.45 | 1,725,870 | +0.93(+8.11%) |
Feb 11, 2004 | 11.47 | 11.61 | 11.31 | 11.52 | 730,653 | +0.05(+0.42%) |
Feb 10, 2004 | 11.56 | 11.62 | 11.47 | 11.47 | 389,942 | -0.11(-0.98%) |
Feb 09, 2004 | 11.43 | 11.70 | 11.37 | 11.58 | 819,914 | +0.37(+3.29%) |
Feb 06, 2004 | 11.35 | 11.47 | 11.20 | 11.21 | 617,696 | -0.10(-0.88%) |
Feb 05, 2004 | 11.22 | 11.38 | 11.11 | 11.31 | 375,219 | +0.14(+1.24%) |
Feb 04, 2004 | 11.34 | 11.38 | 11.15 | 11.18 | 259,271 | -0.19(-1.68%) |
Feb 03, 2004 | 11.38 | 11.43 | 11.24 | 11.37 | 270,544 | +0.10(+0.85%) |
Feb 02, 2004 | 11.24 | 11.32 | 11.19 | 11.27 | 296,540 | +0.07(+0.62%) |
Jan 30, 2004 | 11.13 | 11.30 | 11.13 | 11.20 | 300,911 | +0.04(+0.39%) |
Jan 29, 2004 | 11.22 | 11.24 | 11.02 | 11.16 | 266,403 | -0.05(-0.47%) |
Jan 28, 2004 | 11.41 | 11.50 | 11.17 | 11.21 | 322,996 | -0.05(-0.42%) |
Jan 27, 2004 | 11.28 | 11.36 | 11.05 | 11.26 | 289,868 | -0.06(-0.54%) |
Jan 26, 2004 | 11.17 | 11.35 | 11.11 | 11.32 | 256,971 | +0.13(+1.13%) |
Jan 23, 2004 | 11.26 | 11.29 | 11.13 | 11.19 | 235,115 | -0.08(-0.69%) |
Jan 22, 2004 | 11.35 | 11.39 | 11.25 | 11.27 | 227,754 | -0.11(-0.99%) |
Jan 21, 2004 | 10.98 | 11.43 | 10.98 | 11.38 | 475,983 | +0.38(+3.48%) |
Jan 20, 2004 | 11.17 | 11.17 | 10.94 | 11.00 | 475,753 | -0.04(-0.36%) |
Jan 16, 2004 | 11.04 | 11.10 | 10.87 | 11.04 | 600,212 | +0.15(+1.36%) |
Jan 15, 2004 | 11.10 | 11.10 | 10.72 | 10.89 | 691,084 | -0.21(-1.88%) |
Jan 14, 2004 | 11.02 | 11.20 | 10.95 | 11.10 | 454,588 | +0.08(+0.75%) |
Jan 13, 2004 | 11.00 | 11.05 | 10.92 | 11.02 | 320,006 | +0.02(+0.20%) |
Jan 12, 2004 | 10.94 | 11.05 | 10.94 | 11.00 | 322,306 | +0.04(+0.40%) |
Jan 09, 2004 | 10.99 | 11.08 | 10.93 | 10.95 | 555,582 | -0.07(-0.67%) |
Jan 08, 2004 | 11.00 | 11.04 | 10.95 | 11.03 | 634,490 | +0.06(+0.55%) |
Jan 07, 2004 | 10.84 | 10.97 | 10.80 | 10.97 | 507,270 | +0.12(+1.12%) |
Jan 06, 2004 | 10.85 | 10.91 | 10.83 | 10.85 | 836,478 | +0.03(+0.32%) |
Jan 05, 2004 | 10.69 | 10.81 | 10.65 | 10.81 | 737,785 | +0.15(+1.43%) |
Jan 02, 2004 | 10.61 | 10.68 | 10.57 | 10.66 | 695,455 | +0.18(+1.74%) |
Dec 31, 2003 | 10.46 | 10.57 | 10.46 | 10.48 | 619,307 | -0.03(-0.25%) |
Dec 30, 2003 | 10.41 | 10.53 | 10.39 | 10.50 | 765,852 | +0.07(+0.67%) |
Dec 29, 2003 | 10.26 | 10.46 | 10.24 | 10.43 | 527,285 | +0.17(+1.65%) |
Dec 26, 2003 | 10.25 | 10.32 | 10.13 | 10.26 | 253,290 | +0.02(+0.17%) |
Dec 24, 2003 | 10.18 | 10.31 | 10.17 | 10.25 | 193,015 | +0.07(+0.73%) |
Dec 23, 2003 | 10.13 | 10.21 | 10.12 | 10.17 | 588,940 | +0.11(+1.12%) |
Dec 22, 2003 | 10.02 | 10.02 | 9.993 | 10.06 | 537,407 | +0.01(+0.09%) |
Dec 19, 2003 | 10.04 | 10.06 | 9.941 | 10.05 | 602,743 | +0.03(+0.35%) |
Dec 18, 2003 | 9.932 | 10.05 | 9.932 | 10.02 | 735,024 | +0.08(+0.83%) |
Dec 17, 2003 | 9.993 | 9.993 | 9.876 | 9.932 | 465,630 | -0.02(-0.17%) |
Dec 16, 2003 | 9.889 | 10.05 | 9.889 | 9.950 | 616,316 | -0.03(-0.26%) |
Dec 15, 2003 | 10.05 | 10.08 | 9.867 | 9.976 | 873,517 | -0.07(-0.69%) |
Dec 12, 2003 | 10.04 | 10.08 | 9.924 | 10.05 | 528,665 | +0.05(+0.52%) |
Dec 11, 2003 | 9.972 | 10.09 | 9.932 | 9.993 | 610,335 | -0.02(-0.17%) |
Dec 10, 2003 | 10.02 | 10.04 | 9.932 | 10.01 | 679,581 | +0.01(+0.13%) |
Dec 09, 2003 | 10.01 | 10.05 | 9.967 | 9.998 | 516,472 | -0.07(-0.65%) |
Dec 08, 2003 | 10.02 | 10.10 | 9.998 | 10.06 | 618,847 | +0.02(+0.22%) |
Dec 05, 2003 | 10.22 | 10.22 | 10.01 | 10.04 | 390,632 | -0.18(-1.74%) |
Dec 04, 2003 | 10.15 | 10.22 | 10.11 | 10.22 | 581,808 | +0.00(+0.04%) |
Dec 03, 2003 | 10.21 | 10.27 | 10.17 | 10.21 | 1,278,414 | +0.01(+0.13%) |
Dec 02, 2003 | 10.21 | 10.21 | 10.10 | 10.20 | 694,305 | -0.01(-0.13%) |