Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.81 | 12.35 | 11.81 | 12.29 | 328,484 | +0.16(+1.31%) |
Feb 26, 2004 | 12.29 | 12.29 | 12.07 | 12.13 | 215,630 | -0.15(-1.25%) |
Feb 25, 2004 | 12.26 | 12.32 | 12.10 | 12.29 | 318,811 | +0.08(+0.65%) |
Feb 24, 2004 | 12.09 | 12.27 | 11.88 | 12.21 | 266,818 | +0.15(+1.23%) |
Feb 23, 2004 | 12.27 | 12.32 | 11.96 | 12.06 | 342,792 | -0.11(-0.94%) |
Feb 20, 2004 | 12.13 | 12.38 | 11.74 | 12.17 | 248,680 | +0.11(+0.90%) |
Feb 19, 2004 | 12.38 | 12.46 | 12.06 | 12.06 | 196,284 | -0.23(-1.86%) |
Feb 18, 2004 | 12.62 | 12.64 | 12.21 | 12.29 | 214,623 | -0.21(-1.67%) |
Feb 17, 2004 | 12.26 | 12.55 | 12.26 | 12.50 | 488,897 | +0.13(+1.08%) |
Feb 13, 2004 | 12.45 | 12.58 | 12.28 | 12.37 | 214,018 | -0.18(-1.42%) |
Feb 12, 2004 | 12.35 | 12.72 | 12.27 | 12.54 | 376,850 | +0.19(+1.57%) |
Feb 11, 2004 | 12.28 | 12.41 | 12.18 | 12.35 | 275,886 | +0.07(+0.57%) |
Feb 10, 2004 | 12.31 | 12.38 | 12.10 | 12.28 | 294,829 | -0.06(-0.52%) |
Feb 09, 2004 | 12.16 | 12.43 | 12.13 | 12.35 | 553,183 | +0.16(+1.34%) |
Feb 06, 2004 | 11.79 | 12.23 | 11.75 | 12.18 | 367,580 | +0.45(+3.81%) |
Feb 05, 2004 | 11.53 | 11.86 | 11.53 | 11.74 | 272,057 | +0.31(+2.74%) |
Feb 04, 2004 | 11.81 | 11.84 | 11.42 | 11.42 | 490,106 | -0.39(-3.28%) |
Feb 03, 2004 | 11.71 | 12.13 | 11.67 | 11.81 | 1,134,379 | +0.60(+5.31%) |
Feb 02, 2004 | 11.39 | 11.46 | 11.06 | 11.21 | 408,489 | -0.17(-1.53%) |
Jan 30, 2004 | 11.56 | 11.57 | 11.19 | 11.39 | 292,008 | -0.22(-1.92%) |
Jan 29, 2004 | 11.51 | 11.81 | 11.37 | 11.61 | 340,777 | +0.19(+1.69%) |
Jan 28, 2004 | 11.91 | 11.96 | 11.34 | 11.42 | 369,998 | -0.46(-3.88%) |
Jan 27, 2004 | 11.93 | 11.98 | 11.74 | 11.88 | 135,424 | -0.00(-0.04%) |
Jan 26, 2004 | 11.57 | 11.91 | 11.52 | 11.88 | 144,089 | +0.22(+1.91%) |
Jan 23, 2004 | 11.69 | 11.77 | 11.42 | 11.66 | 241,022 | -0.08(-0.68%) |
Jan 22, 2004 | 11.76 | 11.86 | 11.57 | 11.74 | 218,855 | -0.01(-0.13%) |
Jan 21, 2004 | 11.54 | 11.76 | 11.41 | 11.76 | 165,451 | +0.15(+1.28%) |
Jan 20, 2004 | 11.41 | 11.61 | 11.26 | 11.61 | 307,324 | +0.13(+1.12%) |
Jan 16, 2004 | 11.46 | 11.56 | 11.39 | 11.48 | 213,817 | +0.13(+1.14%) |
Jan 15, 2004 | 11.41 | 11.43 | 11.12 | 11.35 | 191,044 | -0.06(-0.57%) |
Jan 14, 2004 | 11.41 | 11.58 | 11.40 | 11.41 | 296,240 | +0.10(+0.92%) |
Jan 13, 2004 | 11.58 | 11.58 | 11.04 | 11.31 | 418,767 | -0.27(-2.36%) |
Jan 12, 2004 | 11.56 | 11.64 | 11.52 | 11.58 | 221,878 | +0.08(+0.69%) |
Jan 09, 2004 | 11.51 | 11.66 | 11.42 | 11.50 | 933,057 | -0.05(-0.47%) |
Jan 08, 2004 | 11.53 | 11.60 | 11.41 | 11.56 | 267,019 | +0.08(+0.69%) |
Jan 07, 2004 | 11.41 | 11.48 | 11.24 | 11.48 | 221,273 | +0.16(+1.45%) |
Jan 06, 2004 | 11.32 | 11.42 | 11.24 | 11.31 | 401,033 | +0.01(+0.04%) |
Jan 05, 2004 | 11.16 | 11.34 | 11.14 | 11.31 | 432,067 | +0.14(+1.29%) |
Jan 02, 2004 | 10.99 | 11.17 | 10.96 | 11.16 | 356,093 | +0.29(+2.69%) |
Dec 31, 2003 | 11.14 | 11.18 | 10.87 | 10.87 | 293,620 | -0.27(-2.41%) |
Dec 30, 2003 | 11.12 | 11.14 | 11.06 | 11.14 | 369,595 | +0.00(+0.00%) |
Dec 29, 2003 | 10.98 | 11.15 | 10.98 | 11.14 | 291,202 | +0.26(+2.42%) |
Dec 26, 2003 | 10.82 | 10.91 | 10.79 | 10.88 | 77,788 | +0.18(+1.67%) |
Dec 24, 2003 | 10.94 | 10.94 | 10.70 | 10.70 | 165,652 | -0.16(-1.46%) |
Dec 23, 2003 | 10.69 | 10.89 | 10.64 | 10.86 | 493,935 | +0.16(+1.53%) |
Dec 22, 2003 | 10.77 | 10.77 | 10.52 | 10.69 | 353,675 | -0.04(-0.42%) |
Dec 19, 2003 | 10.86 | 10.86 | 10.56 | 10.74 | 753,297 | -0.12(-1.14%) |
Dec 18, 2003 | 10.63 | 10.83 | 10.45 | 10.86 | 339,366 | +0.24(+2.29%) |
Dec 17, 2003 | 10.63 | 10.63 | 10.41 | 10.62 | 393,778 | +0.07(+0.71%) |
Dec 16, 2003 | 10.74 | 10.74 | 10.44 | 10.54 | 263,392 | -0.19(-1.80%) |
Dec 15, 2003 | 11.16 | 11.16 | 10.74 | 10.74 | 213,615 | -0.26(-2.35%) |
Dec 12, 2003 | 10.83 | 10.92 | 10.64 | 11.00 | 316,594 | +0.18(+1.65%) |
Dec 11, 2003 | 10.62 | 10.82 | 10.49 | 10.82 | 190,843 | +0.25(+2.35%) |
Dec 10, 2003 | 10.82 | 10.82 | 10.48 | 10.57 | 274,677 | -0.26(-2.43%) |
Dec 09, 2003 | 10.87 | 10.87 | 10.83 | 10.83 | 545,526 | -0.08(-0.77%) |
Dec 08, 2003 | 10.84 | 10.93 | 10.74 | 10.92 | 297,651 | +0.07(+0.69%) |
Dec 05, 2003 | 10.84 | 10.87 | 10.72 | 10.84 | 275,685 | +0.00(+0.00%) |
Dec 04, 2003 | 10.74 | 10.90 | 10.73 | 10.84 | 506,833 | +0.07(+0.69%) |
Dec 03, 2003 | 11.14 | 11.14 | 10.77 | 10.77 | 1,016,286 | -0.03(-0.28%) |
Dec 02, 2003 | 10.67 | 10.88 | 10.57 | 10.80 | 551,168 | +0.13(+1.21%) |