Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.68 | 13.68 | 12.68 | 13.13 | 15,219 | +0.52(+4.10%) |
Feb 26, 2004 | 12.13 | 13.89 | 12.13 | 12.62 | 143,325 | +1.05(+9.09%) |
Feb 25, 2004 | 11.47 | 11.77 | 11.47 | 11.57 | 45,298 | -0.08(-0.72%) |
Feb 24, 2004 | 11.71 | 11.97 | 11.65 | 11.65 | 16,417 | -0.20(-1.69%) |
Feb 23, 2004 | 11.66 | 12.00 | 11.56 | 11.85 | 24,327 | +0.44(+3.88%) |
Feb 20, 2004 | 10.85 | 11.58 | 10.51 | 11.41 | 53,327 | +0.22(+1.94%) |
Feb 19, 2004 | 11.73 | 11.98 | 10.83 | 11.19 | 89,638 | -0.90(-7.45%) |
Feb 18, 2004 | 12.18 | 12.29 | 12.02 | 12.09 | 40,864 | -0.22(-1.76%) |
Feb 17, 2004 | 12.36 | 12.36 | 12.18 | 12.31 | 16,777 | -0.08(-0.61%) |
Feb 13, 2004 | 12.52 | 12.53 | 12.18 | 12.38 | 2,157 | -0.23(-1.85%) |
Feb 12, 2004 | 12.22 | 12.62 | 12.22 | 12.62 | 5,872 | +0.38(+3.14%) |
Feb 11, 2004 | 12.35 | 12.40 | 12.10 | 12.23 | 21,570 | -0.27(-2.14%) |
Feb 10, 2004 | 12.51 | 12.59 | 12.39 | 12.50 | 13,541 | -0.01(-0.07%) |
Feb 09, 2004 | 12.52 | 12.63 | 12.48 | 12.51 | 4,553 | +0.00(+0.00%) |
Feb 06, 2004 | 12.51 | 12.52 | 12.36 | 12.51 | 9,946 | +0.06(+0.47%) |
Feb 05, 2004 | 12.35 | 13.03 | 12.35 | 12.45 | 72,741 | +0.10(+0.81%) |
Feb 04, 2004 | 12.61 | 12.67 | 12.18 | 12.35 | 29,959 | -0.34(-2.70%) |
Feb 03, 2004 | 12.56 | 13.43 | 12.56 | 12.69 | 47,575 | +0.12(+0.93%) |
Feb 02, 2004 | 12.77 | 12.78 | 12.58 | 12.58 | 27,922 | -0.23(-1.82%) |
Jan 30, 2004 | 12.93 | 12.93 | 12.78 | 12.81 | 4,793 | -0.13(-0.97%) |
Jan 29, 2004 | 12.77 | 13.10 | 12.68 | 12.93 | 9,107 | +0.17(+1.31%) |
Jan 28, 2004 | 12.90 | 13.08 | 12.75 | 12.77 | 13,661 | -0.38(-2.86%) |
Jan 27, 2004 | 13.19 | 13.19 | 12.93 | 13.14 | 18,095 | +0.15(+1.16%) |
Jan 26, 2004 | 12.76 | 12.99 | 12.73 | 12.99 | 10,905 | +0.18(+1.43%) |
Jan 23, 2004 | 12.62 | 12.85 | 12.62 | 12.81 | 9,826 | +0.00(+0.00%) |
Jan 22, 2004 | 12.43 | 12.88 | 12.28 | 12.81 | 20,252 | +0.28(+2.27%) |
Jan 21, 2004 | 12.84 | 13.14 | 12.53 | 12.53 | 54,885 | -0.53(-4.09%) |
Jan 20, 2004 | 12.83 | 13.06 | 12.83 | 13.06 | 4,314 | +0.00(+0.00%) |
Jan 16, 2004 | 12.83 | 13.06 | 12.68 | 13.06 | 8,748 | +0.25(+1.95%) |
Jan 15, 2004 | 12.72 | 12.85 | 12.72 | 12.81 | 30,752 | -0.02(-0.13%) |
Jan 14, 2004 | 12.98 | 12.99 | 12.70 | 12.83 | 47,852 | -0.09(-0.71%) |
Jan 13, 2004 | 12.88 | 13.25 | 12.88 | 12.92 | 55,964 | -0.10(-0.77%) |
Jan 12, 2004 | 12.69 | 13.20 | 12.52 | 13.02 | 59,161 | +0.38(+3.04%) |
Jan 09, 2004 | 12.69 | 12.69 | 12.48 | 12.63 | 29,072 | -0.01(-0.07%) |
Jan 08, 2004 | 12.12 | 12.69 | 12.10 | 12.64 | 18,808 | +0.07(+0.53%) |
Jan 07, 2004 | 12.69 | 12.69 | 11.98 | 12.58 | 95,314 | -0.12(-0.92%) |
Jan 06, 2004 | 12.83 | 12.83 | 12.43 | 12.69 | 79,811 | -0.28(-2.19%) |
Jan 05, 2004 | 12.85 | 14.15 | 12.52 | 12.98 | 98,746 | -0.33(-2.45%) |
Jan 02, 2004 | 14.18 | 14.18 | 13.16 | 13.30 | 79,092 | -0.80(-5.68%) |
Dec 31, 2003 | 14.05 | 14.18 | 13.82 | 14.10 | 37,988 | -0.13(-0.88%) |
Dec 30, 2003 | 13.96 | 14.28 | 13.96 | 14.23 | 79,140 | +0.06(+0.42%) |
Dec 29, 2003 | 13.77 | 14.29 | 13.77 | 14.17 | 144,816 | +0.07(+0.53%) |
Dec 26, 2003 | 12.47 | 14.09 | 12.47 | 14.09 | 97,428 | +1.68(+13.51%) |
Dec 24, 2003 | 11.70 | 12.42 | 11.69 | 12.42 | 8,268 | -0.06(-0.47%) |
Dec 23, 2003 | 12.31 | 12.48 | 12.10 | 12.48 | 23,248 | +0.29(+2.40%) |
Dec 22, 2003 | 12.51 | 12.51 | 11.87 | 12.18 | 13,391 | -0.17(-1.35%) |
Dec 19, 2003 | 12.31 | 13.13 | 12.30 | 12.35 | 45,909 | +0.08(+0.61%) |
Dec 18, 2003 | 12.47 | 12.48 | 12.10 | 12.27 | 53,995 | -0.22(-1.74%) |
Dec 17, 2003 | 12.18 | 12.49 | 12.07 | 12.49 | 29,302 | +0.33(+2.75%) |
Dec 16, 2003 | 11.87 | 12.16 | 11.73 | 12.16 | 13,359 | +0.43(+3.63%) |
Dec 15, 2003 | 11.69 | 11.80 | 11.69 | 11.73 | 5,733 | -0.07(-0.57%) |
Dec 12, 2003 | 11.89 | 11.89 | 11.68 | 11.80 | 6,582 | -0.01(-0.07%) |
Dec 11, 2003 | 11.60 | 11.81 | 11.60 | 11.81 | 13,301 | +0.13(+1.07%) |
Dec 10, 2003 | 11.80 | 11.84 | 11.64 | 11.68 | 43,133 | -0.08(-0.71%) |
Dec 09, 2003 | 11.77 | 11.97 | 11.68 | 11.77 | 36,778 | -0.02(-0.14%) |
Dec 08, 2003 | 11.67 | 12.07 | 11.53 | 11.78 | 104,979 | +0.23(+2.02%) |
Dec 05, 2003 | 11.67 | 11.68 | 11.55 | 11.55 | 9,239 | -0.12(-1.00%) |
Dec 04, 2003 | 11.67 | 11.68 | 11.54 | 11.67 | 18,778 | +0.14(+1.23%) |
Dec 03, 2003 | 11.68 | 11.90 | 11.52 | 11.52 | 12,066 | -0.04(-0.36%) |
Dec 02, 2003 | 11.52 | 12.52 | 11.52 | 11.57 | 122,199 | -0.12(-1.00%) |