Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.30 | 12.37 | 12.20 | 12.36 | 14,331 | +0.13(+1.03%) |
Feb 26, 2004 | 12.26 | 12.29 | 12.10 | 12.23 | 28,511 | -0.14(-1.13%) |
Feb 25, 2004 | 12.33 | 12.51 | 12.31 | 12.37 | 39,524 | +0.16(+1.30%) |
Feb 24, 2004 | 12.12 | 12.26 | 12.02 | 12.21 | 53,704 | -0.46(-3.61%) |
Feb 23, 2004 | 12.79 | 12.88 | 12.61 | 12.67 | 27,154 | -0.25(-1.95%) |
Feb 20, 2004 | 13.22 | 13.22 | 12.81 | 12.92 | 30,774 | -0.53(-3.94%) |
Feb 19, 2004 | 13.34 | 13.56 | 13.32 | 13.45 | 38,317 | +0.33(+2.53%) |
Feb 18, 2004 | 13.26 | 13.32 | 13.09 | 13.12 | 28,964 | +0.00(+0.00%) |
Feb 17, 2004 | 12.93 | 13.14 | 12.93 | 13.12 | 34,546 | +0.60(+4.76%) |
Feb 13, 2004 | 12.57 | 12.57 | 12.44 | 12.52 | 37,563 | -0.03(-0.21%) |
Feb 12, 2004 | 12.55 | 12.58 | 12.34 | 12.55 | 27,606 | -0.01(-0.05%) |
Feb 11, 2004 | 12.31 | 12.66 | 12.31 | 12.55 | 29,417 | +0.11(+0.91%) |
Feb 10, 2004 | 12.44 | 12.48 | 12.36 | 12.44 | 22,025 | -0.01(-0.05%) |
Feb 09, 2004 | 12.31 | 12.55 | 12.31 | 12.45 | 26,550 | +0.13(+1.08%) |
Feb 06, 2004 | 12.20 | 12.32 | 12.09 | 12.32 | 52,648 | +0.38(+3.22%) |
Feb 05, 2004 | 11.95 | 12.02 | 11.88 | 11.93 | 18,253 | -0.01(-0.11%) |
Feb 04, 2004 | 11.90 | 12.02 | 11.90 | 11.95 | 18,404 | +0.15(+1.24%) |
Feb 03, 2004 | 11.73 | 11.87 | 11.64 | 11.80 | 51,743 | +0.09(+0.79%) |
Feb 02, 2004 | 11.85 | 11.85 | 11.61 | 11.71 | 16,141 | -0.07(-0.62%) |
Jan 30, 2004 | 11.77 | 11.83 | 11.69 | 11.78 | 24,740 | -0.01(-0.06%) |
Jan 29, 2004 | 11.82 | 11.93 | 11.47 | 11.79 | 61,096 | +0.00(+0.00%) |
Jan 28, 2004 | 11.93 | 12.13 | 11.77 | 11.79 | 31,981 | +0.03(+0.23%) |
Jan 27, 2004 | 11.94 | 11.94 | 11.73 | 11.76 | 29,718 | -0.16(-1.33%) |
Jan 26, 2004 | 11.96 | 11.96 | 11.81 | 11.92 | 38,770 | -0.17(-1.43%) |
Jan 23, 2004 | 12.17 | 12.17 | 12.01 | 12.09 | 24,740 | -0.29(-2.30%) |
Jan 22, 2004 | 12.26 | 12.41 | 12.22 | 12.38 | 16,443 | -0.21(-1.68%) |
Jan 21, 2004 | 12.55 | 12.65 | 12.44 | 12.59 | 22,477 | +0.08(+0.64%) |
Jan 20, 2004 | 12.48 | 12.59 | 12.44 | 12.51 | 25,645 | +0.22(+1.78%) |
Jan 16, 2004 | 12.28 | 12.33 | 12.16 | 12.29 | 54,459 | +0.03(+0.22%) |
Jan 15, 2004 | 12.25 | 12.30 | 12.04 | 12.26 | 77,389 | +0.08(+0.65%) |
Jan 14, 2004 | 11.81 | 12.22 | 11.81 | 12.18 | 70,600 | +0.70(+6.12%) |
Jan 13, 2004 | 11.79 | 11.79 | 11.30 | 11.48 | 127,322 | -0.24(-2.04%) |
Jan 12, 2004 | 11.80 | 11.91 | 11.71 | 11.72 | 24,287 | -0.19(-1.61%) |
Jan 09, 2004 | 11.83 | 11.95 | 11.83 | 11.91 | 52,347 | +0.02(+0.17%) |
Jan 08, 2004 | 12.01 | 12.01 | 11.84 | 11.89 | 35,300 | +0.11(+0.90%) |
Jan 07, 2004 | 11.96 | 11.96 | 11.72 | 11.79 | 25,947 | -0.34(-2.79%) |
Jan 06, 2004 | 12.03 | 12.17 | 12.03 | 12.12 | 37,261 | +0.17(+1.44%) |
Jan 05, 2004 | 11.65 | 11.96 | 11.65 | 11.95 | 67,734 | +0.40(+3.50%) |
Jan 02, 2004 | 11.37 | 11.57 | 11.36 | 11.55 | 21,572 | +0.25(+2.17%) |
Dec 31, 2003 | 11.12 | 11.31 | 11.12 | 11.30 | 13,577 | +0.10(+0.89%) |
Dec 30, 2003 | 11.24 | 11.24 | 11.18 | 11.20 | 9,202 | -0.07(-0.59%) |
Dec 29, 2003 | 11.26 | 11.27 | 11.17 | 11.27 | 7,391 | +0.17(+1.55%) |
Dec 26, 2003 | 11.07 | 11.14 | 11.06 | 11.10 | 2,413 | -0.04(-0.36%) |
Dec 24, 2003 | 11.04 | 11.17 | 11.04 | 11.14 | 1,055 | +0.12(+1.08%) |
Dec 23, 2003 | 11.07 | 11.12 | 11.02 | 11.02 | 9,353 | -0.01(-0.12%) |
Dec 22, 2003 | 11.04 | 11.08 | 11.04 | 11.03 | 2,564 | -0.10(-0.89%) |
Dec 19, 2003 | 11.16 | 11.16 | 11.07 | 11.13 | 37,261 | -0.05(-0.47%) |
Dec 18, 2003 | 10.96 | 11.18 | 10.96 | 11.18 | 21,874 | +0.29(+2.62%) |
Dec 17, 2003 | 10.90 | 11.04 | 10.90 | 10.90 | 74,975 | +0.00(+0.00%) |
Dec 16, 2003 | 10.80 | 10.88 | 10.72 | 10.90 | 5,581 | +0.03(+0.24%) |
Dec 15, 2003 | 10.96 | 10.96 | 10.86 | 10.87 | 9,654 | +0.03(+0.31%) |
Dec 12, 2003 | 10.80 | 10.86 | 10.76 | 10.84 | 6,939 | +0.17(+1.55%) |
Dec 11, 2003 | 10.62 | 10.68 | 10.55 | 10.67 | 28,964 | +0.14(+1.32%) |
Dec 10, 2003 | 10.64 | 10.64 | 10.48 | 10.53 | 17,046 | -0.17(-1.61%) |
Dec 09, 2003 | 10.71 | 10.71 | 10.71 | 10.71 | 7,542 | -0.01(-0.06%) |
Dec 08, 2003 | 10.54 | 10.72 | 10.54 | 10.71 | 33,791 | +0.15(+1.44%) |
Dec 05, 2003 | 10.51 | 10.62 | 10.48 | 10.56 | 13,878 | -0.18(-1.67%) |
Dec 04, 2003 | 10.67 | 10.76 | 10.67 | 10.74 | 22,930 | -0.03(-0.31%) |
Dec 03, 2003 | 10.79 | 10.79 | 10.73 | 10.77 | 27,154 | +0.14(+1.31%) |
Dec 02, 2003 | 10.65 | 10.68 | 10.57 | 10.63 | 62,907 | -0.05(-0.43%) |