Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.16 | 12.25 | 12.14 | 12.20 | 35,100 | +0.08(+0.64%) |
Feb 26, 2004 | 12.10 | 12.12 | 11.81 | 12.12 | 100,637 | +0.06(+0.51%) |
Feb 25, 2004 | 12.32 | 12.34 | 12.04 | 12.06 | 54,736 | -0.36(-2.89%) |
Feb 24, 2004 | 12.39 | 12.43 | 12.18 | 12.42 | 64,064 | -0.02(-0.13%) |
Feb 23, 2004 | 12.39 | 12.49 | 12.39 | 12.43 | 40,009 | +0.00(+0.00%) |
Feb 20, 2004 | 12.45 | 12.46 | 12.41 | 12.43 | 6,136 | +0.00(+0.00%) |
Feb 19, 2004 | 12.42 | 12.49 | 12.42 | 12.43 | 33,136 | +0.02(+0.13%) |
Feb 18, 2004 | 12.41 | 12.42 | 12.34 | 12.42 | 21,109 | +0.01(+0.10%) |
Feb 17, 2004 | 12.47 | 12.57 | 12.37 | 12.41 | 31,663 | -0.04(-0.33%) |
Feb 13, 2004 | 12.44 | 12.53 | 12.44 | 12.45 | 20,372 | +0.03(+0.23%) |
Feb 12, 2004 | 12.53 | 12.53 | 12.39 | 12.42 | 22,336 | -0.11(-0.88%) |
Feb 11, 2004 | 12.34 | 12.53 | 12.34 | 12.53 | 32,645 | +0.20(+1.59%) |
Feb 10, 2004 | 12.26 | 12.37 | 12.23 | 12.33 | 27,245 | +0.09(+0.77%) |
Feb 09, 2004 | 12.20 | 12.24 | 12.19 | 12.24 | 29,454 | +0.06(+0.50%) |
Feb 06, 2004 | 12.20 | 12.30 | 12.15 | 12.18 | 58,909 | -0.09(-0.70%) |
Feb 05, 2004 | 12.26 | 12.27 | 12.20 | 12.26 | 44,427 | -0.01(-0.10%) |
Feb 04, 2004 | 12.32 | 12.32 | 12.25 | 12.28 | 49,827 | -0.09(-0.72%) |
Feb 03, 2004 | 12.04 | 12.41 | 12.04 | 12.36 | 97,691 | +0.31(+2.53%) |
Feb 02, 2004 | 11.99 | 12.06 | 11.84 | 12.06 | 60,627 | +0.02(+0.20%) |
Jan 30, 2004 | 11.84 | 12.03 | 11.82 | 12.03 | 27,491 | +0.17(+1.41%) |
Jan 29, 2004 | 11.84 | 11.96 | 11.77 | 11.87 | 53,755 | +0.05(+0.45%) |
Jan 28, 2004 | 11.67 | 11.86 | 11.66 | 11.81 | 61,855 | +0.16(+1.40%) |
Jan 27, 2004 | 11.65 | 11.69 | 11.62 | 11.65 | 115,855 | +0.02(+0.21%) |
Jan 26, 2004 | 11.63 | 11.65 | 11.59 | 11.63 | 83,455 | -0.00(-0.04%) |
Jan 23, 2004 | 11.61 | 11.63 | 11.60 | 11.63 | 63,818 | +0.02(+0.18%) |
Jan 22, 2004 | 11.61 | 11.61 | 11.57 | 11.61 | 50,809 | +0.01(+0.07%) |
Jan 21, 2004 | 11.49 | 11.61 | 11.43 | 11.60 | 53,264 | +0.07(+0.57%) |
Jan 20, 2004 | 11.51 | 11.56 | 11.47 | 11.54 | 65,046 | +0.03(+0.28%) |
Jan 16, 2004 | 11.60 | 11.60 | 11.51 | 11.51 | 25,036 | -0.09(-0.81%) |
Jan 15, 2004 | 11.54 | 11.61 | 11.54 | 11.60 | 60,382 | +0.06(+0.53%) |
Jan 14, 2004 | 11.51 | 11.57 | 11.47 | 11.54 | 39,518 | +0.05(+0.46%) |
Jan 13, 2004 | 11.40 | 11.49 | 11.38 | 11.48 | 38,045 | +0.13(+1.15%) |
Jan 12, 2004 | 11.33 | 11.45 | 11.30 | 11.35 | 27,000 | +0.01(+0.07%) |
Jan 09, 2004 | 11.28 | 11.38 | 11.26 | 11.35 | 31,172 | +0.06(+0.50%) |
Jan 08, 2004 | 11.39 | 11.39 | 11.29 | 11.29 | 26,018 | -0.12(-1.04%) |
Jan 07, 2004 | 11.49 | 11.52 | 11.45 | 11.41 | 37,309 | -0.02(-0.18%) |
Jan 06, 2004 | 11.26 | 11.46 | 11.26 | 11.43 | 62,836 | +0.15(+1.37%) |
Jan 05, 2004 | 11.47 | 11.47 | 11.24 | 11.27 | 83,700 | -0.22(-1.88%) |
Jan 02, 2004 | 11.50 | 11.50 | 11.41 | 11.49 | 25,282 | -0.03(-0.28%) |
Dec 31, 2003 | 11.61 | 11.63 | 11.51 | 11.52 | 64,064 | -0.09(-0.77%) |
Dec 30, 2003 | 11.53 | 11.61 | 11.50 | 11.61 | 137,210 | +0.06(+0.53%) |
Dec 29, 2003 | 11.45 | 11.50 | 11.45 | 11.55 | 46,145 | +0.09(+0.75%) |
Dec 26, 2003 | 11.49 | 11.49 | 11.46 | 11.46 | 2,700 | -0.02(-0.21%) |
Dec 24, 2003 | 11.48 | 11.49 | 11.43 | 11.49 | 9,818 | +0.02(+0.18%) |
Dec 23, 2003 | 11.47 | 11.48 | 11.44 | 11.47 | 40,500 | +0.02(+0.21%) |
Dec 22, 2003 | 11.41 | 11.41 | 11.41 | 11.44 | 69,709 | +0.04(+0.32%) |
Dec 19, 2003 | 11.48 | 11.49 | 11.39 | 11.41 | 87,382 | -0.07(-0.60%) |
Dec 18, 2003 | 11.49 | 11.53 | 11.49 | 11.48 | 28,472 | -0.13(-1.09%) |
Dec 17, 2003 | 11.51 | 11.61 | 11.49 | 11.60 | 91,555 | +0.09(+0.81%) |
Dec 16, 2003 | 11.52 | 11.53 | 11.51 | 11.51 | 42,218 | -0.09(-0.81%) |
Dec 15, 2003 | 11.63 | 11.63 | 11.57 | 11.60 | 144,573 | -0.01(-0.07%) |
Dec 12, 2003 | 11.43 | 11.64 | 11.43 | 11.61 | 134,264 | +0.16(+1.42%) |
Dec 11, 2003 | 11.43 | 11.49 | 11.42 | 11.45 | 79,773 | +0.06(+0.54%) |
Dec 10, 2003 | 11.51 | 11.56 | 11.45 | 11.39 | 65,782 | -0.08(-0.71%) |
Dec 09, 2003 | 11.22 | 11.46 | 11.22 | 11.47 | 149,973 | +0.24(+2.18%) |
Dec 08, 2003 | 11.08 | 11.22 | 11.04 | 11.22 | 72,164 | +0.14(+1.29%) |
Dec 05, 2003 | 10.97 | 11.04 | 10.97 | 11.08 | 37,554 | +0.10(+0.93%) |
Dec 04, 2003 | 10.91 | 10.98 | 10.91 | 10.98 | 20,372 | +0.07(+0.63%) |
Dec 03, 2003 | 10.96 | 10.96 | 10.88 | 10.91 | 44,673 | -0.04(-0.33%) |
Dec 02, 2003 | 10.88 | 11.02 | 10.88 | 10.95 | 29,209 | -0.01(-0.07%) |