Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.37 | 12.54 | 12.32 | 12.50 | 1,333,176 | +0.14(+1.16%) |
Feb 26, 2004 | 12.40 | 12.49 | 12.33 | 12.36 | 1,710,959 | -0.02(-0.13%) |
Feb 25, 2004 | 12.23 | 12.41 | 12.18 | 12.38 | 943,555 | +0.17(+1.36%) |
Feb 24, 2004 | 12.21 | 12.25 | 12.12 | 12.21 | 1,427,672 | +0.17(+1.44%) |
Feb 23, 2004 | 12.10 | 12.13 | 12.01 | 12.04 | 455,627 | -0.07(-0.55%) |
Feb 20, 2004 | 12.06 | 12.13 | 11.99 | 12.11 | 620,543 | +0.04(+0.36%) |
Feb 19, 2004 | 12.23 | 12.23 | 12.06 | 12.06 | 589,647 | -0.13(-1.09%) |
Feb 18, 2004 | 12.25 | 12.30 | 12.16 | 12.20 | 852,670 | -0.08(-0.68%) |
Feb 17, 2004 | 12.40 | 12.41 | 12.23 | 12.28 | 1,075,970 | +0.02(+0.14%) |
Feb 13, 2004 | 12.37 | 12.42 | 12.15 | 12.26 | 979,468 | -0.04(-0.32%) |
Feb 12, 2004 | 12.33 | 12.48 | 12.27 | 12.30 | 3,034,104 | +0.17(+1.42%) |
Feb 11, 2004 | 12.06 | 12.14 | 11.99 | 12.13 | 871,128 | +0.07(+0.61%) |
Feb 10, 2004 | 12.02 | 12.08 | 11.98 | 12.06 | 710,024 | +0.03(+0.22%) |
Feb 09, 2004 | 11.97 | 12.06 | 11.97 | 12.03 | 827,592 | +0.00(+0.00%) |
Feb 06, 2004 | 11.93 | 12.03 | 11.87 | 12.03 | 1,252,724 | +0.10(+0.81%) |
Feb 05, 2004 | 11.94 | 12.10 | 11.87 | 11.93 | 1,512,939 | +0.06(+0.50%) |
Feb 04, 2004 | 11.93 | 12.02 | 11.80 | 11.87 | 861,498 | -0.05(-0.45%) |
Feb 03, 2004 | 11.92 | 12.01 | 11.85 | 11.93 | 719,052 | +0.00(+0.03%) |
Feb 02, 2004 | 11.75 | 12.05 | 11.75 | 11.92 | 1,467,797 | +0.18(+1.50%) |
Jan 30, 2004 | 11.70 | 11.78 | 11.66 | 11.75 | 694,375 | -0.01(-0.09%) |
Jan 29, 2004 | 11.72 | 11.84 | 11.62 | 11.76 | 837,222 | +0.12(+1.03%) |
Jan 28, 2004 | 11.76 | 11.85 | 11.63 | 11.64 | 1,241,890 | -0.11(-0.91%) |
Jan 27, 2004 | 11.86 | 11.94 | 11.73 | 11.74 | 1,897,744 | -0.03(-0.25%) |
Jan 26, 2004 | 11.74 | 11.81 | 11.66 | 11.77 | 863,705 | +0.03(+0.28%) |
Jan 23, 2004 | 11.66 | 11.82 | 11.66 | 11.74 | 1,213,802 | +0.04(+0.37%) |
Jan 22, 2004 | 12.03 | 12.03 | 11.69 | 11.70 | 2,317,459 | -0.33(-2.76%) |
Jan 21, 2004 | 11.76 | 12.06 | 11.75 | 12.03 | 2,626,427 | +0.24(+2.03%) |
Jan 20, 2004 | 11.46 | 11.84 | 11.45 | 11.79 | 4,767,534 | +0.62(+5.56%) |
Jan 16, 2004 | 11.12 | 11.20 | 11.08 | 11.17 | 855,479 | +0.07(+0.66%) |
Jan 15, 2004 | 11.07 | 11.22 | 10.96 | 11.10 | 1,256,134 | +0.04(+0.33%) |
Jan 14, 2004 | 11.05 | 11.14 | 11.02 | 11.06 | 1,229,852 | +0.04(+0.36%) |
Jan 13, 2004 | 11.09 | 11.11 | 10.97 | 11.02 | 1,610,243 | -0.03(-0.30%) |
Jan 12, 2004 | 11.09 | 11.12 | 11.00 | 11.05 | 1,206,579 | +0.04(+0.33%) |
Jan 09, 2004 | 11.18 | 11.18 | 11.00 | 11.02 | 3,508,791 | -0.31(-2.73%) |
Jan 08, 2004 | 11.35 | 11.35 | 11.27 | 11.32 | 1,054,302 | +0.01(+0.06%) |
Jan 07, 2004 | 11.46 | 11.46 | 11.29 | 11.32 | 2,667,555 | -0.21(-1.84%) |
Jan 06, 2004 | 11.36 | 11.67 | 11.35 | 11.53 | 3,449,605 | +0.09(+0.81%) |
Jan 05, 2004 | 11.15 | 11.50 | 11.15 | 11.44 | 7,321,534 | +0.46(+4.15%) |
Jan 02, 2004 | 11.06 | 11.06 | 10.97 | 10.98 | 1,077,374 | -0.04(-0.33%) |
Dec 31, 2003 | 11.01 | 11.06 | 11.00 | 11.02 | 708,218 | +0.02(+0.15%) |
Dec 30, 2003 | 10.94 | 11.05 | 10.83 | 11.00 | 501,972 | +0.06(+0.55%) |
Dec 29, 2003 | 10.79 | 10.93 | 10.79 | 10.94 | 1,577,541 | +0.15(+1.42%) |
Dec 26, 2003 | 10.79 | 10.88 | 10.73 | 10.79 | 410,485 | -0.06(-0.55%) |
Dec 24, 2003 | 10.79 | 11.00 | 10.70 | 10.85 | 2,276,731 | -0.06(-0.55%) |
Dec 23, 2003 | 10.87 | 10.96 | 10.82 | 10.91 | 1,594,394 | +0.03(+0.31%) |
Dec 22, 2003 | 10.53 | 10.85 | 10.53 | 10.88 | 1,748,276 | +0.31(+2.92%) |
Dec 19, 2003 | 10.59 | 10.68 | 10.54 | 10.57 | 1,431,885 | -0.03(-0.31%) |
Dec 18, 2003 | 10.36 | 10.64 | 10.34 | 10.60 | 3,232,525 | +0.25(+2.37%) |
Dec 17, 2003 | 10.37 | 10.38 | 10.34 | 10.35 | 2,383,064 | -0.03(-0.26%) |
Dec 16, 2003 | 10.50 | 10.55 | 10.36 | 10.38 | 2,671,769 | -0.20(-1.85%) |
Dec 15, 2003 | 10.55 | 10.62 | 10.53 | 10.58 | 3,317,391 | +0.06(+0.57%) |
Dec 12, 2003 | 10.50 | 10.52 | 10.36 | 10.52 | 2,005,080 | +0.07(+0.64%) |
Dec 11, 2003 | 10.42 | 10.55 | 10.39 | 10.45 | 1,859,424 | +0.03(+0.32%) |
Dec 10, 2003 | 10.41 | 10.46 | 10.38 | 10.42 | 1,492,675 | -0.02(-0.19%) |
Dec 09, 2003 | 10.58 | 10.62 | 10.40 | 10.44 | 2,412,557 | -0.18(-1.69%) |
Dec 08, 2003 | 10.60 | 10.70 | 10.60 | 10.62 | 1,970,773 | -0.05(-0.47%) |
Dec 05, 2003 | 10.69 | 10.73 | 10.66 | 10.67 | 3,033,101 | -0.20(-1.86%) |
Dec 04, 2003 | 10.84 | 10.93 | 10.78 | 10.87 | 2,721,725 | +0.03(+0.31%) |
Dec 03, 2003 | 11.07 | 11.10 | 10.85 | 10.84 | 2,669,562 | -0.25(-2.25%) |
Dec 02, 2003 | 11.18 | 11.23 | 11.08 | 11.09 | 2,302,211 | -0.12(-1.04%) |