Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.09 | 13.36 | 13.00 | 13.29 | 84,000 | -0.06(-0.45%) |
Feb 26, 2004 | 13.02 | 13.40 | 12.98 | 13.35 | 75,100 | +0.21(+1.60%) |
Feb 25, 2004 | 12.78 | 13.15 | 12.78 | 13.14 | 87,200 | +0.18(+1.39%) |
Feb 24, 2004 | 12.68 | 13.11 | 12.66 | 12.96 | 63,200 | +0.25(+1.97%) |
Feb 23, 2004 | 13.32 | 13.32 | 12.68 | 12.71 | 115,200 | -0.56(-4.22%) |
Feb 20, 2004 | 13.05 | 13.32 | 12.78 | 13.27 | 61,200 | +0.34(+2.63%) |
Feb 19, 2004 | 13.75 | 13.75 | 12.93 | 12.93 | 83,700 | -0.43(-3.22%) |
Feb 18, 2004 | 13.47 | 13.56 | 13.26 | 13.36 | 52,800 | -0.10(-0.74%) |
Feb 17, 2004 | 12.96 | 13.52 | 12.96 | 13.46 | 65,200 | +0.51(+3.94%) |
Feb 13, 2004 | 13.44 | 13.48 | 12.91 | 12.95 | 62,500 | -0.49(-3.65%) |
Feb 12, 2004 | 13.40 | 13.52 | 13.33 | 13.44 | 40,900 | +0.01(+0.07%) |
Feb 11, 2004 | 13.43 | 13.68 | 13.18 | 13.43 | 42,400 | +0.01(+0.07%) |
Feb 10, 2004 | 12.97 | 13.42 | 12.85 | 13.42 | 134,600 | +0.31(+2.36%) |
Feb 09, 2004 | 13.54 | 13.54 | 12.92 | 13.11 | 94,100 | -0.45(-3.32%) |
Feb 06, 2004 | 12.77 | 13.56 | 12.77 | 13.56 | 83,900 | +0.97(+7.70%) |
Feb 05, 2004 | 12.49 | 13.19 | 12.47 | 12.59 | 86,000 | +0.03(+0.24%) |
Feb 04, 2004 | 13.27 | 13.27 | 12.50 | 12.56 | 137,200 | -0.56(-4.27%) |
Feb 03, 2004 | 13.32 | 13.57 | 13.12 | 13.12 | 163,500 | -0.11(-0.83%) |
Feb 02, 2004 | 13.44 | 13.54 | 13.08 | 13.23 | 217,700 | +0.13(+0.99%) |
Jan 30, 2004 | 13.24 | 13.31 | 13.04 | 13.10 | 139,600 | -0.08(-0.61%) |
Jan 29, 2004 | 12.95 | 13.34 | 12.75 | 13.18 | 138,500 | +0.13(+1.02%) |
Jan 28, 2004 | 13.29 | 13.40 | 12.99 | 13.05 | 104,500 | -0.10(-0.78%) |
Jan 27, 2004 | 13.82 | 13.82 | 13.13 | 13.15 | 104,600 | -0.66(-4.78%) |
Jan 26, 2004 | 13.25 | 13.81 | 13.00 | 13.81 | 99,800 | +0.55(+4.15%) |
Jan 23, 2004 | 13.06 | 13.34 | 13.00 | 13.26 | 126,000 | +0.23(+1.77%) |
Jan 22, 2004 | 12.85 | 13.24 | 12.78 | 13.03 | 89,900 | +0.26(+2.04%) |
Jan 21, 2004 | 12.86 | 13.00 | 12.72 | 12.77 | 53,400 | -0.13(-1.02%) |
Jan 20, 2004 | 13.01 | 13.31 | 12.87 | 12.90 | 95,000 | -0.01(-0.08%) |
Jan 16, 2004 | 12.98 | 13.22 | 12.88 | 12.91 | 122,600 | -0.02(-0.15%) |
Jan 15, 2004 | 11.86 | 13.45 | 11.85 | 12.93 | 707,516 | +0.88(+7.30%) |
Jan 14, 2004 | 11.85 | 12.05 | 11.83 | 12.05 | 108,894 | +0.24(+2.03%) |
Jan 13, 2004 | 11.89 | 11.89 | 11.39 | 11.81 | 215,109 | +0.02(+0.17%) |
Jan 12, 2004 | 11.71 | 11.93 | 11.62 | 11.79 | 125,614 | +0.09(+0.77%) |
Jan 09, 2004 | 11.85 | 11.96 | 11.60 | 11.70 | 81,065 | -0.32(-2.66%) |
Jan 08, 2004 | 11.82 | 12.02 | 11.65 | 12.02 | 208,508 | +0.23(+1.95%) |
Jan 07, 2004 | 11.40 | 11.79 | 11.15 | 11.79 | 88,121 | +0.35(+3.06%) |
Jan 06, 2004 | 11.70 | 11.84 | 11.44 | 11.44 | 170,600 | -0.25(-2.14%) |
Jan 05, 2004 | 11.24 | 11.80 | 11.20 | 11.69 | 375,200 | +0.43(+3.82%) |
Jan 02, 2004 | 11.34 | 11.50 | 11.15 | 11.26 | 41,400 | +0.11(+0.99%) |
Dec 31, 2003 | 11.49 | 11.60 | 11.11 | 11.15 | 126,500 | -0.34(-2.96%) |
Dec 30, 2003 | 11.49 | 11.51 | 11.31 | 11.49 | 154,706 | +0.00(+0.00%) |
Dec 29, 2003 | 11.40 | 11.50 | 11.37 | 11.49 | 44,655 | +0.24(+2.13%) |
Dec 26, 2003 | 11.18 | 11.30 | 11.18 | 11.25 | 59,558 | +0.04(+0.36%) |
Dec 24, 2003 | 11.25 | 11.37 | 11.18 | 11.21 | 32,891 | -0.07(-0.62%) |
Dec 23, 2003 | 10.93 | 11.30 | 10.93 | 11.28 | 75,029 | -0.04(-0.35%) |
Dec 22, 2003 | 11.48 | 11.48 | 11.06 | 11.32 | 60,185 | +0.03(+0.27%) |
Dec 19, 2003 | 11.64 | 11.64 | 11.17 | 11.29 | 71,959 | -0.21(-1.83%) |
Dec 18, 2003 | 11.20 | 11.50 | 11.19 | 11.50 | 50,039 | +0.30(+2.68%) |
Dec 17, 2003 | 11.30 | 11.39 | 10.97 | 11.20 | 47,430 | -0.14(-1.23%) |
Dec 16, 2003 | 11.08 | 11.36 | 11.05 | 11.34 | 92,072 | +0.09(+0.80%) |
Dec 15, 2003 | 11.47 | 11.47 | 11.12 | 11.25 | 104,033 | -0.15(-1.32%) |
Dec 12, 2003 | 11.29 | 11.47 | 11.18 | 11.40 | 136,406 | +0.10(+0.88%) |
Dec 11, 2003 | 11.03 | 11.39 | 11.02 | 11.30 | 203,900 | +0.29(+2.63%) |
Dec 10, 2003 | 11.18 | 11.18 | 10.98 | 11.01 | 47,552 | -0.17(-1.52%) |
Dec 09, 2003 | 11.10 | 11.27 | 11.05 | 11.18 | 90,390 | -0.01(-0.09%) |
Dec 08, 2003 | 11.11 | 11.31 | 10.96 | 11.19 | 96,489 | +0.08(+0.72%) |
Dec 05, 2003 | 11.23 | 11.18 | 11.06 | 11.11 | 256,970 | -0.12(-1.07%) |
Dec 04, 2003 | 10.83 | 11.40 | 10.70 | 11.23 | 132,253 | +0.38(+3.50%) |
Dec 03, 2003 | 11.34 | 11.39 | 10.85 | 10.85 | 64,641 | -0.35(-3.12%) |
Dec 02, 2003 | 11.15 | 11.40 | 11.01 | 11.20 | 329,523 | +0.19(+1.73%) |