Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.56 | 12.71 | 12.40 | 12.66 | 383,356 | +0.11(+0.90%) |
Feb 26, 2004 | 12.50 | 12.58 | 12.38 | 12.55 | 179,353 | -0.03(-0.21%) |
Feb 25, 2004 | 12.27 | 12.62 | 12.27 | 12.58 | 332,393 | +0.24(+1.98%) |
Feb 24, 2004 | 12.30 | 12.70 | 12.22 | 12.33 | 723,310 | -0.44(-3.42%) |
Feb 23, 2004 | 13.06 | 13.09 | 12.74 | 12.77 | 170,128 | -0.32(-2.47%) |
Feb 20, 2004 | 13.00 | 13.15 | 12.85 | 13.09 | 481,198 | +0.09(+0.66%) |
Feb 19, 2004 | 12.56 | 13.09 | 12.49 | 13.01 | 745,843 | +0.44(+3.53%) |
Feb 18, 2004 | 12.96 | 12.96 | 12.54 | 12.56 | 299,577 | -0.33(-2.56%) |
Feb 17, 2004 | 12.73 | 13.00 | 12.70 | 12.89 | 343,735 | +0.21(+1.67%) |
Feb 13, 2004 | 12.80 | 12.82 | 12.63 | 12.68 | 235,155 | -0.12(-0.93%) |
Feb 12, 2004 | 12.63 | 12.93 | 12.63 | 12.80 | 283,547 | +0.11(+0.83%) |
Feb 11, 2004 | 12.35 | 12.76 | 12.35 | 12.70 | 488,004 | +0.21(+1.69%) |
Feb 10, 2004 | 12.56 | 12.56 | 12.44 | 12.48 | 358,403 | -0.08(-0.63%) |
Feb 09, 2004 | 12.59 | 12.62 | 12.51 | 12.56 | 281,430 | +0.01(+0.05%) |
Feb 06, 2004 | 12.54 | 12.70 | 12.42 | 12.56 | 613,067 | +0.13(+1.06%) |
Feb 05, 2004 | 12.89 | 12.90 | 12.13 | 12.43 | 903,722 | -0.56(-4.28%) |
Feb 04, 2004 | 12.89 | 13.17 | 12.59 | 12.98 | 463,203 | -0.05(-0.36%) |
Feb 03, 2004 | 12.68 | 13.23 | 12.68 | 13.03 | 414,206 | +0.38(+2.98%) |
Feb 02, 2004 | 12.83 | 12.94 | 12.64 | 12.65 | 334,964 | -0.18(-1.39%) |
Jan 30, 2004 | 12.86 | 13.23 | 12.64 | 12.83 | 328,612 | -0.03(-0.26%) |
Jan 29, 2004 | 13.13 | 13.13 | 12.86 | 12.86 | 487,247 | +0.06(+0.46%) |
Jan 28, 2004 | 13.49 | 13.49 | 12.60 | 12.80 | 1,073,548 | -0.72(-5.33%) |
Jan 27, 2004 | 13.68 | 13.69 | 13.38 | 13.52 | 416,172 | -0.06(-0.44%) |
Jan 26, 2004 | 13.39 | 13.62 | 13.35 | 13.58 | 443,695 | -0.05(-0.34%) |
Jan 23, 2004 | 13.72 | 14.05 | 13.42 | 13.63 | 736,618 | +0.07(+0.54%) |
Jan 22, 2004 | 13.18 | 13.75 | 12.98 | 13.56 | 704,407 | +0.38(+2.86%) |
Jan 21, 2004 | 12.93 | 13.18 | 12.85 | 13.18 | 654,351 | +0.35(+2.73%) |
Jan 20, 2004 | 13.08 | 13.16 | 12.66 | 12.83 | 805,274 | -0.26(-1.97%) |
Jan 16, 2004 | 13.19 | 13.20 | 12.96 | 13.09 | 459,876 | -0.01(-0.10%) |
Jan 15, 2004 | 13.59 | 13.75 | 13.04 | 13.10 | 527,020 | -0.49(-3.60%) |
Jan 14, 2004 | 12.96 | 13.66 | 12.96 | 13.59 | 644,068 | +0.54(+4.10%) |
Jan 13, 2004 | 13.49 | 13.56 | 12.96 | 13.05 | 524,600 | -0.44(-3.24%) |
Jan 12, 2004 | 13.23 | 14.11 | 13.15 | 13.49 | 1,428,020 | +0.26(+1.95%) |
Jan 09, 2004 | 11.44 | 13.36 | 11.44 | 13.23 | 2,593,967 | +1.94(+17.22%) |
Jan 08, 2004 | 11.08 | 11.51 | 11.07 | 11.29 | 393,941 | +0.28(+2.52%) |
Jan 07, 2004 | 11.21 | 11.31 | 11.01 | 11.01 | 414,206 | -0.24(-2.17%) |
Jan 06, 2004 | 11.23 | 11.37 | 11.14 | 11.25 | 571,782 | +0.05(+0.41%) |
Jan 05, 2004 | 11.28 | 11.49 | 11.12 | 11.21 | 661,308 | -0.16(-1.40%) |
Jan 02, 2004 | 11.31 | 11.51 | 11.27 | 11.37 | 146,386 | +0.07(+0.58%) |
Dec 31, 2003 | 11.54 | 11.56 | 11.27 | 11.30 | 194,324 | -0.27(-2.34%) |
Dec 30, 2003 | 11.57 | 11.58 | 11.40 | 11.57 | 161,206 | -0.07(-0.57%) |
Dec 29, 2003 | 11.41 | 11.68 | 11.37 | 11.64 | 387,288 | +0.27(+2.39%) |
Dec 26, 2003 | 11.27 | 11.39 | 11.25 | 11.37 | 63,363 | +0.09(+0.82%) |
Dec 24, 2003 | 11.21 | 11.31 | 11.19 | 11.27 | 80,451 | -0.03(-0.29%) |
Dec 23, 2003 | 11.21 | 11.44 | 11.21 | 11.31 | 334,661 | +0.08(+0.71%) |
Dec 22, 2003 | 11.10 | 11.23 | 11.09 | 11.23 | 213,227 | +0.00(+0.00%) |
Dec 19, 2003 | 11.20 | 11.24 | 11.11 | 11.23 | 321,202 | +0.03(+0.24%) |
Dec 18, 2003 | 11.23 | 11.28 | 11.16 | 11.20 | 320,748 | +0.06(+0.53%) |
Dec 17, 2003 | 11.19 | 11.22 | 11.04 | 11.14 | 232,130 | -0.05(-0.41%) |
Dec 16, 2003 | 10.96 | 11.20 | 10.75 | 11.19 | 284,757 | +0.09(+0.83%) |
Dec 15, 2003 | 11.43 | 11.43 | 11.10 | 11.10 | 284,454 | -0.16(-1.41%) |
Dec 12, 2003 | 10.91 | 11.25 | 10.91 | 11.25 | 226,837 | +0.36(+3.28%) |
Dec 11, 2003 | 10.78 | 11.19 | 10.78 | 10.90 | 509,780 | +0.01(+0.06%) |
Dec 10, 2003 | 11.04 | 11.08 | 10.79 | 10.89 | 254,058 | -0.24(-2.14%) |
Dec 09, 2003 | 11.15 | 11.35 | 11.00 | 11.13 | 504,033 | +0.03(+0.30%) |
Dec 08, 2003 | 11.11 | 11.23 | 10.94 | 11.10 | 206,876 | +0.02(+0.18%) |
Dec 05, 2003 | 10.94 | 11.18 | 10.94 | 11.08 | 224,115 | -0.05(-0.42%) |
Dec 04, 2003 | 11.22 | 11.23 | 11.04 | 11.12 | 569,816 | -0.10(-0.88%) |
Dec 03, 2003 | 11.42 | 11.43 | 11.19 | 11.22 | 543,050 | -0.19(-1.68%) |
Dec 02, 2003 | 11.78 | 11.78 | 11.21 | 11.41 | 914,459 | -0.37(-3.14%) |