Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.95 | 11.95 | 11.90 | 11.90 | 1,700 | -0.09(-0.75%) |
Feb 26, 2004 | 11.70 | 11.99 | 11.60 | 11.99 | 8,100 | +0.17(+1.44%) |
Feb 25, 2004 | 12.00 | 12.24 | 11.77 | 11.82 | 20,900 | -0.23(-1.91%) |
Feb 24, 2004 | 12.55 | 12.55 | 12.00 | 12.05 | 18,000 | -0.60(-4.74%) |
Feb 23, 2004 | 12.80 | 12.95 | 12.55 | 12.65 | 31,400 | -0.19(-1.48%) |
Feb 20, 2004 | 13.25 | 13.25 | 12.84 | 12.84 | 9,800 | -0.34(-2.58%) |
Feb 19, 2004 | 12.51 | 13.25 | 12.51 | 13.18 | 10,100 | +0.60(+4.77%) |
Feb 18, 2004 | 12.95 | 12.95 | 12.31 | 12.58 | 34,600 | -0.44(-3.38%) |
Feb 17, 2004 | 13.60 | 13.70 | 13.00 | 13.02 | 21,500 | -0.48(-3.56%) |
Feb 13, 2004 | 13.00 | 13.50 | 13.00 | 13.50 | 17,900 | +0.54(+4.17%) |
Feb 12, 2004 | 12.10 | 13.05 | 12.10 | 12.96 | 18,000 | +1.06(+8.91%) |
Feb 11, 2004 | 11.95 | 12.00 | 11.65 | 11.90 | 11,800 | -0.01(-0.08%) |
Feb 10, 2004 | 12.10 | 12.25 | 11.91 | 11.91 | 16,900 | -0.29(-2.38%) |
Feb 09, 2004 | 12.40 | 12.40 | 11.96 | 12.20 | 11,500 | -0.30(-2.40%) |
Feb 06, 2004 | 12.55 | 12.60 | 12.48 | 12.50 | 16,200 | -0.10(-0.79%) |
Feb 05, 2004 | 12.74 | 12.74 | 12.50 | 12.60 | 13,800 | -0.10(-0.79%) |
Feb 04, 2004 | 12.47 | 12.70 | 12.40 | 12.70 | 31,700 | +0.23(+1.84%) |
Feb 03, 2004 | 12.55 | 12.65 | 12.40 | 12.47 | 30,600 | +0.02(+0.16%) |
Feb 02, 2004 | 12.03 | 12.45 | 12.00 | 12.45 | 17,900 | +0.45(+3.75%) |
Jan 30, 2004 | 13.00 | 13.00 | 11.75 | 12.00 | 61,300 | -1.00(-7.69%) |
Jan 29, 2004 | 13.35 | 13.60 | 12.50 | 13.00 | 30,100 | -0.45(-3.35%) |
Jan 28, 2004 | 14.35 | 14.35 | 13.40 | 13.45 | 18,800 | -0.95(-6.60%) |
Jan 27, 2004 | 14.60 | 14.61 | 14.35 | 14.40 | 9,200 | -0.20(-1.37%) |
Jan 26, 2004 | 15.10 | 15.10 | 14.31 | 14.60 | 24,100 | -0.55(-3.63%) |
Jan 23, 2004 | 14.95 | 15.27 | 14.95 | 15.15 | 11,900 | +0.34(+2.30%) |
Jan 22, 2004 | 14.85 | 14.90 | 14.80 | 14.81 | 5,900 | -0.15(-1.00%) |
Jan 21, 2004 | 15.10 | 15.10 | 14.96 | 14.96 | 14,400 | -0.14(-0.93%) |
Jan 20, 2004 | 15.25 | 15.39 | 14.75 | 15.10 | 31,900 | -0.25(-1.63%) |
Jan 16, 2004 | 15.15 | 15.39 | 15.09 | 15.35 | 22,900 | +0.16(+1.05%) |
Jan 15, 2004 | 15.25 | 15.30 | 15.10 | 15.19 | 11,400 | -0.11(-0.72%) |
Jan 14, 2004 | 15.03 | 15.30 | 15.03 | 15.30 | 14,500 | +0.28(+1.86%) |
Jan 13, 2004 | 14.85 | 15.20 | 14.85 | 15.02 | 24,900 | +0.27(+1.83%) |
Jan 12, 2004 | 13.10 | 14.75 | 13.06 | 14.75 | 46,900 | +1.65(+12.60%) |
Jan 09, 2004 | 13.90 | 13.90 | 12.25 | 13.10 | 110,100 | -0.86(-6.16%) |
Jan 08, 2004 | 15.31 | 15.31 | 13.95 | 13.96 | 58,600 | -1.36(-8.88%) |
Jan 07, 2004 | 15.75 | 15.75 | 15.00 | 15.32 | 58,300 | -0.48(-3.04%) |
Jan 06, 2004 | 15.81 | 15.87 | 15.71 | 15.80 | 27,700 | -0.05(-0.32%) |
Jan 05, 2004 | 15.70 | 15.85 | 15.50 | 15.85 | 44,400 | +0.10(+0.63%) |
Jan 02, 2004 | 15.69 | 15.75 | 15.60 | 15.75 | 31,800 | +0.07(+0.45%) |
Dec 31, 2003 | 15.97 | 15.97 | 15.59 | 15.68 | 26,800 | -0.32(-2.00%) |
Dec 30, 2003 | 15.90 | 16.00 | 15.90 | 16.00 | 17,700 | +0.00(+0.00%) |