Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.19 | 12.39 | 12.11 | 12.39 | 119,309 | +0.20(+1.64%) |
Feb 26, 2004 | 12.05 | 12.19 | 11.92 | 12.19 | 127,863 | +0.11(+0.92%) |
Feb 25, 2004 | 11.88 | 12.08 | 11.88 | 12.08 | 179,864 | +0.18(+1.53%) |
Feb 24, 2004 | 11.86 | 12.10 | 11.82 | 11.90 | 143,171 | +0.01(+0.07%) |
Feb 23, 2004 | 11.91 | 11.95 | 11.75 | 11.89 | 157,803 | +0.04(+0.34%) |
Feb 20, 2004 | 11.63 | 11.90 | 11.55 | 11.85 | 113,006 | +0.19(+1.60%) |
Feb 19, 2004 | 12.04 | 12.10 | 11.65 | 11.67 | 103,326 | -0.38(-3.14%) |
Feb 18, 2004 | 11.99 | 12.19 | 11.99 | 12.04 | 100,625 | +0.07(+0.56%) |
Feb 17, 2004 | 11.79 | 11.99 | 11.79 | 11.98 | 82,616 | +0.18(+1.54%) |
Feb 13, 2004 | 11.82 | 11.86 | 11.51 | 11.79 | 103,326 | +0.02(+0.19%) |
Feb 12, 2004 | 12.08 | 12.08 | 11.77 | 11.77 | 60,330 | -0.31(-2.57%) |
Feb 11, 2004 | 12.15 | 12.15 | 12.00 | 12.08 | 74,061 | +0.00(+0.00%) |
Feb 10, 2004 | 11.73 | 12.16 | 11.64 | 12.08 | 203,726 | +0.36(+3.03%) |
Feb 09, 2004 | 11.55 | 11.74 | 11.54 | 11.73 | 71,585 | +0.18(+1.54%) |
Feb 06, 2004 | 11.35 | 11.55 | 11.17 | 11.55 | 85,092 | +0.20(+1.76%) |
Feb 05, 2004 | 11.19 | 11.36 | 11.11 | 11.35 | 95,447 | +0.24(+2.12%) |
Feb 04, 2004 | 11.42 | 11.45 | 11.11 | 11.11 | 136,643 | -0.37(-3.21%) |
Feb 03, 2004 | 11.55 | 11.66 | 11.42 | 11.48 | 94,547 | -0.04(-0.39%) |
Feb 02, 2004 | 11.51 | 11.68 | 11.43 | 11.53 | 117,733 | +0.00(+0.00%) |
Jan 30, 2004 | 11.37 | 11.53 | 11.33 | 11.53 | 287,918 | +0.15(+1.29%) |
Jan 29, 2004 | 11.40 | 11.46 | 11.28 | 11.38 | 167,483 | -0.04(-0.35%) |
Jan 28, 2004 | 11.44 | 11.62 | 11.40 | 11.42 | 87,793 | -0.09(-0.81%) |
Jan 27, 2004 | 11.55 | 11.60 | 11.40 | 11.51 | 109,404 | -0.03(-0.27%) |
Jan 26, 2004 | 11.31 | 11.55 | 11.24 | 11.55 | 90,720 | +0.30(+2.69%) |
Jan 23, 2004 | 11.13 | 11.28 | 11.13 | 11.24 | 115,482 | +0.07(+0.60%) |
Jan 22, 2004 | 11.19 | 11.31 | 11.18 | 11.18 | 113,006 | -0.08(-0.75%) |
Jan 21, 2004 | 11.45 | 11.45 | 11.18 | 11.26 | 97,023 | -0.19(-1.67%) |
Jan 20, 2004 | 11.39 | 11.45 | 11.26 | 11.45 | 114,582 | +0.06(+0.55%) |
Jan 16, 2004 | 11.31 | 11.41 | 11.27 | 11.39 | 124,487 | +0.12(+1.06%) |
Jan 15, 2004 | 11.22 | 11.31 | 11.15 | 11.27 | 115,482 | +0.05(+0.48%) |
Jan 14, 2004 | 11.32 | 11.32 | 11.17 | 11.22 | 58,304 | -0.08(-0.71%) |
Jan 13, 2004 | 11.09 | 11.30 | 11.04 | 11.30 | 127,863 | +0.20(+1.84%) |
Jan 12, 2004 | 11.06 | 11.12 | 11.02 | 11.09 | 130,340 | +0.08(+0.73%) |
Jan 09, 2004 | 11.18 | 11.21 | 11.01 | 11.01 | 107,603 | -0.16(-1.39%) |
Jan 08, 2004 | 11.06 | 11.17 | 11.04 | 11.17 | 152,626 | +0.11(+0.96%) |
Jan 07, 2004 | 11.03 | 11.09 | 10.98 | 11.06 | 159,829 | +0.10(+0.89%) |
Jan 06, 2004 | 11.00 | 11.08 | 10.96 | 10.96 | 127,413 | -0.04(-0.36%) |
Jan 05, 2004 | 11.08 | 11.15 | 11.00 | 11.00 | 143,846 | -0.11(-0.96%) |
Jan 02, 2004 | 11.04 | 11.15 | 11.04 | 11.11 | 128,088 | +0.06(+0.52%) |
Dec 31, 2003 | 11.11 | 11.16 | 11.02 | 11.05 | 209,804 | -0.06(-0.52%) |
Dec 30, 2003 | 11.09 | 11.13 | 11.07 | 11.11 | 85,092 | +0.01(+0.12%) |
Dec 29, 2003 | 11.11 | 11.18 | 11.04 | 11.10 | 116,157 | +0.08(+0.73%) |
Dec 26, 2003 | 11.18 | 11.18 | 10.97 | 11.02 | 60,104 | -0.38(-3.35%) |
Dec 24, 2003 | 11.14 | 11.42 | 11.14 | 11.40 | 81,940 | +0.28(+2.52%) |
Dec 23, 2003 | 11.08 | 11.12 | 11.05 | 11.12 | 141,595 | +0.07(+0.64%) |
Dec 22, 2003 | 10.97 | 11.08 | 10.97 | 11.05 | 232,541 | +0.04(+0.40%) |
Dec 19, 2003 | 10.96 | 11.03 | 10.96 | 11.00 | 108,279 | +0.04(+0.41%) |
Dec 18, 2003 | 10.89 | 10.96 | 10.86 | 10.96 | 100,400 | +0.05(+0.49%) |
Dec 17, 2003 | 10.87 | 10.93 | 10.87 | 10.91 | 110,530 | +0.04(+0.33%) |
Dec 16, 2003 | 10.78 | 10.87 | 10.77 | 10.87 | 168,609 | +0.10(+0.91%) |
Dec 15, 2003 | 10.88 | 10.97 | 10.77 | 10.77 | 206,878 | -0.04(-0.41%) |
Dec 12, 2003 | 10.71 | 10.85 | 10.71 | 10.82 | 132,140 | +0.19(+1.80%) |
Dec 11, 2003 | 10.42 | 10.66 | 10.42 | 10.63 | 178,288 | +0.32(+3.10%) |
Dec 10, 2003 | 10.30 | 10.35 | 10.27 | 10.31 | 104,001 | +0.00(+0.00%) |
Dec 09, 2003 | 10.36 | 10.39 | 10.27 | 10.31 | 169,509 | -0.14(-1.36%) |
Dec 08, 2003 | 10.35 | 10.43 | 10.29 | 10.45 | 125,612 | +0.09(+0.90%) |
Dec 05, 2003 | 10.36 | 10.36 | 10.33 | 10.35 | 62,130 | -0.05(-0.51%) |
Dec 04, 2003 | 10.35 | 10.42 | 10.26 | 10.41 | 138,218 | +0.04(+0.38%) |
Dec 03, 2003 | 10.44 | 10.70 | 10.37 | 10.37 | 153,076 | -0.07(-0.64%) |
Dec 02, 2003 | 10.63 | 10.64 | 10.43 | 10.43 | 140,019 | -0.20(-1.92%) |