Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.04 | 12.38 | 12.02 | 12.37 | 91,066 | +0.33(+2.76%) |
Feb 26, 2004 | 12.22 | 12.35 | 12.04 | 12.04 | 120,478 | -0.18(-1.50%) |
Feb 25, 2004 | 12.23 | 12.26 | 12.02 | 12.22 | 140,134 | -0.07(-0.58%) |
Feb 24, 2004 | 12.06 | 12.29 | 11.97 | 12.29 | 106,620 | +0.20(+1.64%) |
Feb 23, 2004 | 12.28 | 12.30 | 12.02 | 12.09 | 98,136 | -0.15(-1.21%) |
Feb 20, 2004 | 12.09 | 12.32 | 12.02 | 12.24 | 41,573 | +0.22(+1.82%) |
Feb 19, 2004 | 12.38 | 12.38 | 12.02 | 12.02 | 55,290 | -0.28(-2.30%) |
Feb 18, 2004 | 12.23 | 12.37 | 12.06 | 12.30 | 139,144 | +0.00(+0.00%) |
Feb 17, 2004 | 11.99 | 12.37 | 11.99 | 12.30 | 146,497 | +0.37(+3.08%) |
Feb 13, 2004 | 11.99 | 12.12 | 11.94 | 11.94 | 54,017 | -0.06(-0.53%) |
Feb 12, 2004 | 12.13 | 12.13 | 11.99 | 12.00 | 86,682 | -0.16(-1.28%) |
Feb 11, 2004 | 12.16 | 12.23 | 12.02 | 12.16 | 49,916 | -0.01(-0.06%) |
Feb 10, 2004 | 11.95 | 12.16 | 11.91 | 12.16 | 87,813 | +0.25(+2.08%) |
Feb 09, 2004 | 11.99 | 11.99 | 11.85 | 11.92 | 102,378 | -0.11(-0.88%) |
Feb 06, 2004 | 11.56 | 12.02 | 11.53 | 12.02 | 135,609 | +0.42(+3.60%) |
Feb 05, 2004 | 11.49 | 11.74 | 11.49 | 11.60 | 139,003 | +0.11(+0.99%) |
Feb 04, 2004 | 11.46 | 11.61 | 11.46 | 11.49 | 133,488 | +0.00(+0.00%) |
Feb 03, 2004 | 11.57 | 11.60 | 11.44 | 11.49 | 159,083 | -0.01(-0.06%) |
Feb 02, 2004 | 11.67 | 11.77 | 11.46 | 11.50 | 206,737 | -0.17(-1.45%) |
Jan 30, 2004 | 11.68 | 11.72 | 11.63 | 11.67 | 90,783 | +0.03(+0.24%) |
Jan 29, 2004 | 11.68 | 11.81 | 11.63 | 11.64 | 164,173 | -0.01(-0.06%) |
Jan 28, 2004 | 12.02 | 12.02 | 11.63 | 11.65 | 118,216 | -0.34(-2.83%) |
Jan 27, 2004 | 11.88 | 12.02 | 11.78 | 11.99 | 192,313 | +0.13(+1.07%) |
Jan 26, 2004 | 11.77 | 11.88 | 11.76 | 11.86 | 123,731 | +0.11(+0.96%) |
Jan 23, 2004 | 11.74 | 11.85 | 11.69 | 11.75 | 158,658 | +0.01(+0.12%) |
Jan 22, 2004 | 11.72 | 11.77 | 11.60 | 11.73 | 197,545 | -0.04(-0.36%) |
Jan 21, 2004 | 11.77 | 11.80 | 11.65 | 11.77 | 195,848 | +0.06(+0.48%) |
Jan 20, 2004 | 11.74 | 11.99 | 11.70 | 11.72 | 143,245 | +0.05(+0.42%) |
Jan 16, 2004 | 11.88 | 11.89 | 11.67 | 11.67 | 113,267 | -0.11(-0.90%) |
Jan 15, 2004 | 11.85 | 12.02 | 11.77 | 11.77 | 208,009 | -0.11(-0.89%) |
Jan 14, 2004 | 12.20 | 12.26 | 11.86 | 11.88 | 280,127 | -0.37(-3.06%) |
Jan 13, 2004 | 11.60 | 12.26 | 11.58 | 12.26 | 182,556 | +0.71(+6.19%) |
Jan 12, 2004 | 11.63 | 11.77 | 11.45 | 11.54 | 324,246 | -0.02(-0.18%) |
Jan 09, 2004 | 11.85 | 11.94 | 11.58 | 11.56 | 207,020 | -0.42(-3.54%) |
Jan 08, 2004 | 11.79 | 12.09 | 11.76 | 11.99 | 166,294 | +0.25(+2.11%) |
Jan 07, 2004 | 11.73 | 11.78 | 11.63 | 11.74 | 174,779 | +0.07(+0.61%) |
Jan 06, 2004 | 11.63 | 11.72 | 11.53 | 11.67 | 260,330 | +0.11(+0.92%) |
Jan 05, 2004 | 11.39 | 11.60 | 11.39 | 11.56 | 201,222 | +0.24(+2.12%) |
Jan 02, 2004 | 11.67 | 11.81 | 11.31 | 11.32 | 165,163 | -0.28(-2.38%) |
Dec 31, 2003 | 11.88 | 11.95 | 11.60 | 11.60 | 73,248 | -0.28(-2.38%) |
Dec 30, 2003 | 11.49 | 11.84 | 11.46 | 11.88 | 109,307 | +0.42(+3.70%) |
Dec 29, 2003 | 11.46 | 11.65 | 11.44 | 11.46 | 112,701 | +0.04(+0.31%) |
Dec 26, 2003 | 11.39 | 11.50 | 11.39 | 11.42 | 28,564 | +0.04(+0.31%) |
Dec 24, 2003 | 11.42 | 11.53 | 11.36 | 11.39 | 79,895 | -0.09(-0.80%) |
Dec 23, 2003 | 11.57 | 11.58 | 11.39 | 11.48 | 141,124 | -0.08(-0.73%) |
Dec 22, 2003 | 11.77 | 11.81 | 11.53 | 11.56 | 114,681 | -0.25(-2.10%) |
Dec 19, 2003 | 11.43 | 12.09 | 11.31 | 11.81 | 175,627 | +0.39(+3.41%) |
Dec 18, 2003 | 11.38 | 11.88 | 11.38 | 11.42 | 288,894 | +0.28(+2.54%) |
Dec 17, 2003 | 10.99 | 11.24 | 10.99 | 11.14 | 83,854 | +0.09(+0.83%) |
Dec 16, 2003 | 10.96 | 11.14 | 10.91 | 11.05 | 59,673 | +0.08(+0.71%) |
Dec 15, 2003 | 11.00 | 11.27 | 10.96 | 10.97 | 79,753 | +0.08(+0.71%) |
Dec 12, 2003 | 10.86 | 10.95 | 10.69 | 10.89 | 98,560 | +0.18(+1.65%) |
Dec 11, 2003 | 10.57 | 10.75 | 10.57 | 10.71 | 124,155 | +0.14(+1.34%) |
Dec 10, 2003 | 10.42 | 10.60 | 10.42 | 10.57 | 65,612 | +0.14(+1.36%) |
Dec 09, 2003 | 10.56 | 10.59 | 10.37 | 10.43 | 69,572 | -0.10(-0.94%) |
Dec 08, 2003 | 10.25 | 10.57 | 10.25 | 10.53 | 86,682 | +0.27(+2.62%) |
Dec 05, 2003 | 10.40 | 10.40 | 10.28 | 10.26 | 30,685 | -0.11(-1.09%) |
Dec 04, 2003 | 10.38 | 10.53 | 10.32 | 10.37 | 105,348 | -0.01(-0.07%) |
Dec 03, 2003 | 10.54 | 10.57 | 10.40 | 10.38 | 97,995 | -0.13(-1.21%) |
Dec 02, 2003 | 10.61 | 10.61 | 10.49 | 10.51 | 80,036 | -0.06(-0.60%) |