Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.41 | 13.41 | 12.44 | 12.88 | 15,520 | +0.51(+4.10%) |
Feb 26, 2004 | 11.90 | 13.62 | 11.90 | 12.37 | 146,158 | +1.03(+9.09%) |
Feb 25, 2004 | 11.25 | 11.54 | 11.25 | 11.34 | 46,194 | -0.08(-0.72%) |
Feb 24, 2004 | 11.48 | 11.74 | 11.42 | 11.42 | 16,742 | -0.20(-1.69%) |
Feb 23, 2004 | 11.43 | 11.77 | 11.33 | 11.62 | 24,807 | +0.43(+3.88%) |
Feb 20, 2004 | 10.64 | 11.36 | 10.30 | 11.19 | 54,381 | +0.21(+1.94%) |
Feb 19, 2004 | 11.51 | 11.75 | 10.62 | 10.97 | 91,410 | -0.88(-7.45%) |
Feb 18, 2004 | 11.95 | 12.05 | 11.78 | 11.86 | 41,672 | -0.21(-1.76%) |
Feb 17, 2004 | 12.12 | 12.12 | 11.95 | 12.07 | 17,108 | -0.07(-0.61%) |
Feb 13, 2004 | 12.27 | 12.28 | 11.95 | 12.14 | 2,199 | -0.23(-1.85%) |
Feb 12, 2004 | 11.99 | 12.37 | 11.99 | 12.37 | 5,988 | +0.38(+3.14%) |
Feb 11, 2004 | 12.11 | 12.16 | 11.87 | 12.00 | 21,997 | -0.26(-2.14%) |
Feb 10, 2004 | 12.27 | 12.35 | 12.15 | 12.26 | 13,809 | -0.01(-0.07%) |
Feb 09, 2004 | 12.27 | 12.38 | 12.23 | 12.27 | 4,643 | +0.00(+0.00%) |
Feb 06, 2004 | 12.27 | 12.27 | 12.12 | 12.27 | 10,143 | +0.06(+0.47%) |
Feb 05, 2004 | 12.11 | 12.78 | 12.11 | 12.21 | 74,179 | +0.10(+0.81%) |
Feb 04, 2004 | 12.37 | 12.42 | 11.95 | 12.11 | 30,551 | -0.34(-2.70%) |
Feb 03, 2004 | 12.32 | 13.17 | 12.32 | 12.45 | 48,515 | +0.11(+0.93%) |
Feb 02, 2004 | 12.52 | 12.54 | 12.33 | 12.33 | 28,474 | -0.23(-1.82%) |
Jan 30, 2004 | 12.68 | 12.68 | 12.53 | 12.56 | 4,888 | -0.12(-0.97%) |
Jan 29, 2004 | 12.52 | 12.85 | 12.44 | 12.68 | 9,287 | +0.16(+1.31%) |
Jan 28, 2004 | 12.65 | 12.82 | 12.50 | 12.52 | 13,931 | -0.37(-2.86%) |
Jan 27, 2004 | 12.94 | 12.94 | 12.68 | 12.89 | 18,453 | +0.15(+1.16%) |
Jan 26, 2004 | 12.51 | 12.74 | 12.49 | 12.74 | 11,120 | +0.18(+1.43%) |
Jan 23, 2004 | 12.37 | 12.60 | 12.37 | 12.56 | 10,020 | +0.00(+0.00%) |
Jan 22, 2004 | 12.18 | 12.63 | 12.05 | 12.56 | 20,652 | +0.28(+2.27%) |
Jan 21, 2004 | 12.59 | 12.89 | 12.28 | 12.28 | 55,970 | -0.52(-4.09%) |
Jan 20, 2004 | 12.59 | 12.81 | 12.59 | 12.81 | 4,399 | +0.00(+0.00%) |
Jan 16, 2004 | 12.59 | 12.81 | 12.44 | 12.81 | 8,921 | +0.25(+1.95%) |
Jan 15, 2004 | 12.47 | 12.60 | 12.47 | 12.56 | 31,360 | -0.02(-0.13%) |
Jan 14, 2004 | 12.73 | 12.74 | 12.45 | 12.58 | 48,798 | -0.09(-0.71%) |
Jan 13, 2004 | 12.63 | 12.99 | 12.63 | 12.67 | 57,070 | -0.10(-0.77%) |
Jan 12, 2004 | 12.45 | 12.95 | 12.27 | 12.77 | 60,330 | +0.38(+3.04%) |
Jan 09, 2004 | 12.45 | 12.45 | 12.24 | 12.39 | 29,647 | -0.01(-0.07%) |
Jan 08, 2004 | 11.88 | 12.45 | 11.87 | 12.40 | 19,180 | +0.07(+0.53%) |
Jan 07, 2004 | 12.45 | 12.45 | 11.75 | 12.33 | 97,198 | -0.11(-0.92%) |
Jan 06, 2004 | 12.59 | 12.59 | 12.19 | 12.45 | 81,389 | -0.28(-2.19%) |
Jan 05, 2004 | 12.60 | 13.88 | 12.27 | 12.72 | 100,698 | -0.32(-2.45%) |
Jan 02, 2004 | 13.90 | 13.90 | 12.90 | 13.04 | 80,656 | -0.79(-5.68%) |
Dec 31, 2003 | 13.78 | 13.90 | 13.55 | 13.83 | 38,739 | -0.12(-0.88%) |
Dec 30, 2003 | 13.69 | 14.00 | 13.69 | 13.95 | 80,705 | +0.06(+0.42%) |
Dec 29, 2003 | 13.50 | 14.01 | 13.50 | 13.89 | 147,679 | +0.07(+0.53%) |
Dec 26, 2003 | 12.23 | 13.82 | 12.23 | 13.82 | 99,353 | +1.64(+13.51%) |
Dec 24, 2003 | 11.47 | 12.18 | 11.46 | 12.18 | 8,432 | -0.06(-0.47%) |
Dec 23, 2003 | 12.07 | 12.23 | 11.87 | 12.23 | 23,708 | +0.29(+2.40%) |
Dec 22, 2003 | 12.27 | 12.27 | 11.64 | 11.95 | 13,656 | -0.16(-1.35%) |
Dec 19, 2003 | 12.07 | 12.88 | 12.06 | 12.11 | 46,817 | +0.07(+0.61%) |
Dec 18, 2003 | 12.22 | 12.23 | 11.87 | 12.04 | 55,062 | -0.21(-1.74%) |
Dec 17, 2003 | 11.95 | 12.25 | 11.84 | 12.25 | 29,881 | +0.33(+2.75%) |
Dec 16, 2003 | 11.64 | 11.92 | 11.51 | 11.92 | 13,623 | +0.42(+3.63%) |
Dec 15, 2003 | 11.46 | 11.57 | 11.46 | 11.51 | 5,846 | -0.07(-0.57%) |
Dec 12, 2003 | 11.66 | 11.66 | 11.46 | 11.57 | 6,712 | -0.01(-0.07%) |
Dec 11, 2003 | 11.37 | 11.58 | 11.37 | 11.58 | 13,564 | +0.12(+1.07%) |
Dec 10, 2003 | 11.57 | 11.61 | 11.42 | 11.46 | 43,985 | -0.08(-0.71%) |
Dec 09, 2003 | 11.55 | 11.74 | 11.46 | 11.54 | 37,505 | -0.02(-0.14%) |
Dec 08, 2003 | 11.45 | 11.83 | 11.31 | 11.55 | 107,053 | +0.23(+2.02%) |
Dec 05, 2003 | 11.44 | 11.46 | 11.33 | 11.33 | 9,422 | -0.11(-1.00%) |
Dec 04, 2003 | 11.45 | 11.46 | 11.32 | 11.44 | 19,149 | +0.14(+1.23%) |
Dec 03, 2003 | 11.46 | 11.67 | 11.29 | 11.30 | 12,304 | -0.04(-0.36%) |
Dec 02, 2003 | 11.30 | 12.27 | 11.30 | 11.34 | 124,615 | -0.11(-1.00%) |