Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.39 | 13.39 | 12.79 | 12.79 | 294,551 | +0.21(+1.70%) |
Feb 26, 2004 | 12.23 | 12.72 | 12.21 | 12.58 | 118,716 | +0.26(+2.10%) |
Feb 25, 2004 | 11.74 | 12.32 | 11.71 | 12.32 | 129,020 | +0.53(+4.47%) |
Feb 24, 2004 | 11.61 | 12.05 | 11.56 | 11.79 | 144,027 | +0.05(+0.46%) |
Feb 23, 2004 | 12.41 | 12.42 | 11.54 | 11.74 | 234,185 | -0.46(-3.73%) |
Feb 20, 2004 | 12.60 | 12.68 | 12.20 | 12.20 | 167,099 | -0.37(-2.91%) |
Feb 19, 2004 | 13.17 | 13.29 | 12.56 | 12.56 | 86,797 | -0.51(-3.89%) |
Feb 18, 2004 | 13.17 | 13.30 | 12.83 | 13.07 | 142,571 | -0.01(-0.07%) |
Feb 17, 2004 | 12.95 | 13.61 | 12.95 | 13.08 | 129,132 | +0.36(+2.81%) |
Feb 13, 2004 | 13.26 | 13.35 | 12.65 | 12.72 | 378,997 | -0.54(-4.04%) |
Feb 12, 2004 | 13.39 | 13.53 | 13.23 | 13.26 | 134,956 | -0.13(-1.00%) |
Feb 11, 2004 | 13.48 | 13.63 | 13.30 | 13.39 | 115,580 | -0.09(-0.66%) |
Feb 10, 2004 | 13.11 | 13.48 | 13.02 | 13.48 | 273,608 | +0.46(+3.57%) |
Feb 09, 2004 | 13.12 | 13.22 | 12.90 | 13.02 | 380,229 | -0.11(-0.82%) |
Feb 06, 2004 | 11.89 | 13.17 | 11.89 | 13.13 | 246,505 | +1.30(+11.03%) |
Feb 05, 2004 | 11.61 | 11.95 | 11.61 | 11.82 | 118,156 | +0.21(+1.85%) |
Feb 04, 2004 | 12.28 | 12.28 | 11.52 | 11.61 | 311,799 | -0.71(-5.80%) |
Feb 03, 2004 | 12.47 | 12.55 | 12.32 | 12.32 | 150,971 | -0.21(-1.71%) |
Feb 02, 2004 | 12.35 | 12.88 | 12.11 | 12.54 | 147,611 | +0.19(+1.52%) |
Jan 30, 2004 | 12.59 | 12.59 | 12.22 | 12.35 | 205,738 | -0.29(-2.33%) |
Jan 29, 2004 | 12.95 | 12.95 | 12.52 | 12.64 | 257,928 | -0.08(-0.63%) |
Jan 28, 2004 | 12.97 | 12.97 | 12.67 | 12.72 | 190,506 | -0.24(-1.86%) |
Jan 27, 2004 | 13.17 | 13.18 | 12.14 | 12.96 | 718,123 | -1.08(-7.69%) |
Jan 26, 2004 | 13.66 | 14.05 | 13.46 | 14.04 | 143,467 | +0.03(+0.19%) |
Jan 23, 2004 | 13.39 | 14.02 | 13.39 | 14.02 | 199,242 | +0.57(+4.25%) |
Jan 22, 2004 | 13.93 | 14.05 | 13.39 | 13.45 | 186,474 | -0.62(-4.38%) |
Jan 21, 2004 | 14.04 | 14.15 | 13.62 | 14.06 | 227,465 | +0.03(+0.19%) |
Jan 20, 2004 | 13.79 | 14.06 | 13.61 | 14.04 | 185,690 | +0.34(+2.48%) |
Jan 16, 2004 | 13.45 | 13.95 | 13.39 | 13.70 | 143,467 | +0.34(+2.54%) |
Jan 15, 2004 | 13.48 | 13.54 | 12.98 | 13.36 | 106,060 | -0.04(-0.27%) |
Jan 14, 2004 | 13.13 | 13.51 | 13.13 | 13.39 | 184,906 | +0.27(+2.04%) |
Jan 13, 2004 | 13.13 | 13.30 | 12.93 | 13.13 | 224,441 | +0.09(+0.69%) |
Jan 12, 2004 | 12.68 | 13.17 | 12.63 | 13.04 | 269,800 | +0.88(+7.27%) |
Jan 09, 2004 | 12.23 | 12.76 | 12.15 | 12.15 | 225,897 | -0.42(-3.34%) |
Jan 08, 2004 | 12.81 | 12.81 | 12.55 | 12.57 | 209,658 | -0.27(-2.09%) |
Jan 07, 2004 | 12.10 | 12.87 | 12.10 | 12.84 | 318,854 | +0.83(+6.91%) |
Jan 06, 2004 | 11.61 | 12.70 | 11.61 | 12.01 | 546,768 | +0.98(+8.91%) |
Jan 05, 2004 | 10.85 | 11.04 | 10.73 | 11.03 | 142,459 | +0.41(+3.87%) |
Jan 02, 2004 | 10.36 | 10.80 | 10.36 | 10.62 | 80,861 | +0.35(+3.39%) |
Dec 31, 2003 | 10.72 | 10.75 | 10.26 | 10.27 | 138,316 | -0.54(-5.04%) |
Dec 30, 2003 | 10.58 | 10.88 | 10.46 | 10.81 | 101,805 | +0.19(+1.76%) |
Dec 29, 2003 | 10.27 | 10.63 | 10.13 | 10.63 | 175,947 | +0.36(+3.48%) |
Dec 26, 2003 | 10.13 | 10.48 | 10.13 | 10.27 | 55,886 | -0.04(-0.35%) |
Dec 24, 2003 | 10.63 | 10.67 | 10.30 | 10.30 | 39,086 | -0.49(-4.55%) |
Dec 23, 2003 | 10.49 | 10.79 | 10.41 | 10.79 | 165,083 | +0.55(+5.40%) |
Dec 22, 2003 | 10.04 | 10.19 | 9.956 | 10.24 | 134,396 | +0.02(+0.18%) |
Dec 19, 2003 | 10.09 | 10.29 | 9.956 | 10.22 | 223,097 | +0.20(+1.96%) |
Dec 18, 2003 | 9.982 | 10.13 | 9.982 | 10.03 | 267,448 | +0.06(+0.63%) |
Dec 17, 2003 | 10.09 | 10.09 | 9.920 | 9.965 | 227,129 | -0.21(-2.02%) |
Dec 16, 2003 | 10.31 | 10.31 | 9.893 | 10.17 | 301,719 | -0.05(-0.52%) |
Dec 15, 2003 | 10.71 | 10.71 | 10.21 | 10.22 | 153,099 | -0.27(-2.55%) |
Dec 12, 2003 | 10.49 | 10.67 | 10.29 | 10.49 | 81,421 | +0.01(+0.09%) |
Dec 11, 2003 | 10.13 | 10.61 | 10.10 | 10.48 | 65,630 | +0.35(+3.44%) |
Dec 10, 2003 | 10.07 | 10.18 | 10.07 | 10.13 | 105,501 | +0.03(+0.27%) |
Dec 09, 2003 | 10.27 | 10.45 | 10.00 | 10.11 | 114,012 | -0.23(-2.25%) |
Dec 08, 2003 | 10.15 | 10.38 | 10.15 | 10.34 | 227,241 | +0.10(+0.96%) |
Dec 05, 2003 | 10.31 | 10.31 | 10.14 | 10.24 | 58,014 | -0.12(-1.12%) |
Dec 04, 2003 | 10.50 | 10.54 | 10.20 | 10.36 | 106,284 | -0.23(-2.19%) |
Dec 03, 2003 | 10.94 | 10.94 | 10.58 | 10.59 | 159,931 | -0.39(-3.58%) |
Dec 02, 2003 | 10.96 | 10.96 | 10.72 | 10.98 | 154,667 | +0.03(+0.24%) |