Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.54 | 12.73 | 12.53 | 12.66 | 368,822 | +0.04(+0.35%) |
Feb 26, 2004 | 12.56 | 12.68 | 12.45 | 12.61 | 355,405 | +0.12(+0.94%) |
Feb 25, 2004 | 12.54 | 12.56 | 12.33 | 12.50 | 263,952 | -0.04(-0.35%) |
Feb 24, 2004 | 12.28 | 12.60 | 12.20 | 12.54 | 469,994 | +0.26(+2.14%) |
Feb 23, 2004 | 12.19 | 12.35 | 12.16 | 12.28 | 291,470 | +0.07(+0.54%) |
Feb 20, 2004 | 12.34 | 12.37 | 12.08 | 12.21 | 328,161 | -0.06(-0.48%) |
Feb 19, 2004 | 12.40 | 12.58 | 12.24 | 12.27 | 273,810 | -0.16(-1.29%) |
Feb 18, 2004 | 12.28 | 12.48 | 12.24 | 12.43 | 281,476 | +0.23(+1.86%) |
Feb 17, 2004 | 12.34 | 12.42 | 12.21 | 12.21 | 578,286 | -0.03(-0.24%) |
Feb 13, 2004 | 12.31 | 12.45 | 12.21 | 12.23 | 302,696 | -0.06(-0.48%) |
Feb 12, 2004 | 12.07 | 12.38 | 12.07 | 12.29 | 369,506 | +0.05(+0.42%) |
Feb 11, 2004 | 11.81 | 12.34 | 11.80 | 12.24 | 345,274 | +0.33(+2.76%) |
Feb 10, 2004 | 11.96 | 11.99 | 11.78 | 11.91 | 241,363 | -0.05(-0.43%) |
Feb 09, 2004 | 11.88 | 12.02 | 11.85 | 11.96 | 149,500 | +0.09(+0.74%) |
Feb 06, 2004 | 11.66 | 11.88 | 11.58 | 11.88 | 266,280 | +0.27(+2.33%) |
Feb 05, 2004 | 11.61 | 11.82 | 11.61 | 11.61 | 446,994 | -0.03(-0.25%) |
Feb 04, 2004 | 11.83 | 11.83 | 11.58 | 11.64 | 322,958 | -0.20(-1.67%) |
Feb 03, 2004 | 11.80 | 11.91 | 11.77 | 11.83 | 293,524 | -0.04(-0.31%) |
Feb 02, 2004 | 12.00 | 12.22 | 11.80 | 11.87 | 433,988 | -0.06(-0.49%) |
Jan 30, 2004 | 11.76 | 11.99 | 11.76 | 11.93 | 500,113 | -0.04(-0.31%) |
Jan 29, 2004 | 12.24 | 12.41 | 11.84 | 11.96 | 640,030 | -0.31(-2.56%) |
Jan 28, 2004 | 12.89 | 12.89 | 12.26 | 12.28 | 437,959 | -0.45(-3.56%) |
Jan 27, 2004 | 12.60 | 12.77 | 12.60 | 12.73 | 463,971 | +0.08(+0.64%) |
Jan 26, 2004 | 12.64 | 12.69 | 12.53 | 12.65 | 412,220 | +0.01(+0.12%) |
Jan 23, 2004 | 12.72 | 12.78 | 12.59 | 12.64 | 572,810 | -0.15(-1.14%) |
Jan 22, 2004 | 12.71 | 12.85 | 12.59 | 12.78 | 622,780 | -0.01(-0.06%) |
Jan 21, 2004 | 12.53 | 12.83 | 12.51 | 12.79 | 459,726 | +0.22(+1.74%) |
Jan 20, 2004 | 12.31 | 12.59 | 12.16 | 12.57 | 734,906 | +0.37(+3.05%) |
Jan 16, 2004 | 12.40 | 12.48 | 12.15 | 12.20 | 515,036 | -0.26(-2.05%) |
Jan 15, 2004 | 12.40 | 12.46 | 12.14 | 12.45 | 562,268 | +0.10(+0.83%) |
Jan 14, 2004 | 12.44 | 12.47 | 12.29 | 12.35 | 428,786 | -0.15(-1.17%) |
Jan 13, 2004 | 12.34 | 12.50 | 12.24 | 12.50 | 849,906 | +0.01(+0.06%) |
Jan 12, 2004 | 12.53 | 12.61 | 12.32 | 12.49 | 733,947 | -0.14(-1.10%) |
Jan 09, 2004 | 12.94 | 12.94 | 12.56 | 12.63 | 743,804 | -0.34(-2.59%) |
Jan 08, 2004 | 12.86 | 12.93 | 12.79 | 12.97 | 803,495 | +0.21(+1.66%) |
Jan 07, 2004 | 13.04 | 13.04 | 12.45 | 12.75 | 682,197 | -0.35(-2.68%) |
Jan 06, 2004 | 13.18 | 13.18 | 12.97 | 13.10 | 512,298 | -0.04(-0.33%) |
Jan 05, 2004 | 13.02 | 13.17 | 12.94 | 13.15 | 797,060 | +0.10(+0.73%) |
Jan 02, 2004 | 13.15 | 13.28 | 12.97 | 13.05 | 510,108 | -0.12(-0.89%) |
Dec 31, 2003 | 13.04 | 13.18 | 13.00 | 13.17 | 667,138 | +0.02(+0.17%) |
Dec 30, 2003 | 13.19 | 13.32 | 13.11 | 13.15 | 394,149 | -0.04(-0.33%) |
Dec 29, 2003 | 13.00 | 13.21 | 12.95 | 13.19 | 775,566 | +0.13(+1.01%) |
Dec 26, 2003 | 12.89 | 13.16 | 12.88 | 13.06 | 211,655 | +0.10(+0.73%) |
Dec 24, 2003 | 13.22 | 13.22 | 12.93 | 12.97 | 287,089 | -0.26(-1.93%) |
Dec 23, 2003 | 13.15 | 13.29 | 13.10 | 13.22 | 821,703 | +0.11(+0.84%) |
Dec 22, 2003 | 12.96 | 13.16 | 12.91 | 13.11 | 746,953 | +0.12(+0.96%) |
Dec 19, 2003 | 12.89 | 13.07 | 12.75 | 12.99 | 1,592,889 | +0.24(+1.89%) |
Dec 18, 2003 | 12.27 | 12.79 | 12.27 | 12.75 | 1,641,490 | +0.66(+5.44%) |
Dec 17, 2003 | 11.69 | 12.16 | 11.53 | 12.09 | 1,343,311 | +0.52(+4.48%) |
Dec 16, 2003 | 11.87 | 11.88 | 11.47 | 11.57 | 1,337,151 | -0.31(-2.64%) |
Dec 15, 2003 | 12.04 | 12.04 | 11.86 | 11.88 | 724,090 | -0.06(-0.49%) |
Dec 12, 2003 | 11.80 | 12.00 | 11.70 | 11.94 | 527,905 | +0.11(+0.93%) |
Dec 11, 2003 | 11.64 | 11.84 | 11.64 | 11.83 | 771,596 | +0.13(+1.12%) |
Dec 10, 2003 | 11.52 | 11.73 | 11.52 | 11.70 | 889,061 | +0.12(+1.01%) |
Dec 09, 2003 | 11.52 | 11.71 | 11.50 | 11.58 | 1,187,924 | +0.07(+0.57%) |
Dec 08, 2003 | 10.86 | 11.58 | 10.86 | 11.52 | 1,373,704 | +0.66(+6.05%) |
Dec 05, 2003 | 10.82 | 10.91 | 10.79 | 10.86 | 251,083 | -0.03(-0.27%) |
Dec 04, 2003 | 10.63 | 10.79 | 10.63 | 10.89 | 602,655 | +0.23(+2.12%) |
Dec 03, 2003 | 10.64 | 10.76 | 10.61 | 10.66 | 418,792 | +0.01(+0.07%) |
Dec 02, 2003 | 10.61 | 10.70 | 10.53 | 10.66 | 526,262 | -0.07(-0.68%) |