Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.55 | 12.69 | 11.91 | 12.18 | 605,400 | -0.20(-1.62%) |
Feb 26, 2004 | 12.30 | 12.38 | 12.01 | 12.38 | 180,150 | +0.12(+0.98%) |
Feb 25, 2004 | 11.82 | 12.43 | 11.72 | 12.26 | 749,550 | +0.76(+6.61%) |
Feb 24, 2004 | 11.53 | 11.55 | 11.20 | 11.50 | 509,100 | -0.23(-1.99%) |
Feb 23, 2004 | 11.99 | 12.20 | 11.50 | 11.73 | 926,700 | -0.25(-2.11%) |
Feb 20, 2004 | 11.97 | 12.00 | 11.60 | 11.99 | 486,600 | +0.25(+2.16%) |
Feb 19, 2004 | 12.07 | 12.40 | 11.67 | 11.73 | 649,500 | -0.27(-2.22%) |
Feb 18, 2004 | 11.87 | 12.01 | 11.72 | 12.00 | 941,850 | +0.11(+0.90%) |
Feb 17, 2004 | 11.12 | 12.11 | 11.09 | 11.89 | 706,950 | +0.56(+4.94%) |
Feb 13, 2004 | 12.01 | 12.08 | 11.03 | 11.33 | 942,600 | -0.40(-3.41%) |
Feb 12, 2004 | 12.75 | 12.76 | 11.67 | 11.73 | 719,250 | -0.82(-6.53%) |
Feb 11, 2004 | 11.99 | 12.75 | 11.99 | 12.55 | 455,550 | +0.37(+3.01%) |
Feb 10, 2004 | 12.27 | 12.33 | 11.87 | 12.19 | 433,050 | -0.05(-0.38%) |
Feb 09, 2004 | 12.05 | 12.67 | 11.84 | 12.23 | 424,950 | +0.33(+2.74%) |
Feb 06, 2004 | 12.04 | 12.27 | 11.73 | 11.91 | 597,450 | -0.01(-0.05%) |
Feb 05, 2004 | 11.66 | 12.05 | 11.55 | 11.91 | 362,250 | +0.31(+2.64%) |
Feb 04, 2004 | 12.14 | 12.19 | 11.20 | 11.61 | 968,550 | -0.73(-5.94%) |
Feb 03, 2004 | 12.55 | 12.77 | 12.11 | 12.34 | 296,550 | -0.28(-2.22%) |
Feb 02, 2004 | 12.68 | 13.21 | 12.54 | 12.62 | 462,900 | +0.07(+0.53%) |
Jan 30, 2004 | 12.39 | 12.67 | 12.09 | 12.55 | 424,350 | +0.27(+2.23%) |
Jan 29, 2004 | 12.65 | 13.27 | 12.00 | 12.28 | 815,400 | -0.01(-0.05%) |
Jan 28, 2004 | 13.26 | 13.43 | 12.29 | 12.29 | 930,000 | -0.56(-4.36%) |
Jan 27, 2004 | 14.53 | 14.53 | 12.83 | 12.85 | 1,707,150 | -1.80(-12.29%) |
Jan 26, 2004 | 13.33 | 14.95 | 13.17 | 14.65 | 2,481,750 | +1.51(+11.52%) |
Jan 23, 2004 | 11.43 | 13.27 | 11.38 | 13.13 | 2,038,350 | +2.33(+21.60%) |
Jan 22, 2004 | 10.83 | 11.19 | 10.70 | 10.80 | 311,850 | -0.13(-1.22%) |
Jan 21, 2004 | 11.15 | 11.15 | 10.83 | 10.93 | 250,350 | -0.31(-2.79%) |
Jan 20, 2004 | 11.28 | 11.28 | 10.51 | 11.25 | 713,100 | +0.21(+1.93%) |
Jan 16, 2004 | 11.27 | 11.27 | 11.03 | 11.03 | 290,100 | -0.17(-1.55%) |
Jan 15, 2004 | 11.35 | 11.35 | 10.97 | 11.21 | 205,779 | +0.03(+0.24%) |
Jan 14, 2004 | 11.50 | 11.51 | 11.17 | 11.18 | 152,401 | -0.23(-1.99%) |
Jan 13, 2004 | 11.20 | 11.59 | 9.773 | 11.41 | 652,797 | -0.46(-3.88%) |
Jan 12, 2004 | 11.73 | 11.88 | 11.59 | 11.87 | 444,138 | +0.08(+0.68%) |
Jan 09, 2004 | 11.84 | 12.05 | 11.65 | 11.79 | 428,857 | -0.19(-1.61%) |
Jan 08, 2004 | 11.87 | 12.01 | 11.71 | 11.98 | 401,845 | +0.09(+0.73%) |
Jan 07, 2004 | 10.73 | 11.89 | 10.59 | 11.89 | 944,580 | +1.21(+11.29%) |
Jan 06, 2004 | 10.51 | 10.73 | 10.43 | 10.69 | 314,700 | +0.17(+1.58%) |
Jan 05, 2004 | 10.53 | 10.63 | 10.38 | 10.52 | 114,300 | +0.02(+0.19%) |
Jan 02, 2004 | 9.973 | 10.51 | 9.973 | 10.50 | 116,850 | +0.51(+5.14%) |
Dec 31, 2003 | 10.43 | 10.49 | 9.987 | 9.987 | 142,950 | -0.50(-4.77%) |
Dec 30, 2003 | 10.19 | 10.59 | 9.740 | 10.49 | 366,609 | +0.33(+3.22%) |
Dec 29, 2003 | 9.993 | 10.20 | 9.867 | 10.16 | 134,259 | +0.17(+1.67%) |
Dec 26, 2003 | 9.960 | 10.12 | 9.960 | 9.993 | 21,415 | +0.02(+0.20%) |
Dec 24, 2003 | 10.46 | 10.46 | 9.973 | 9.973 | 63,628 | -0.31(-2.98%) |
Dec 23, 2003 | 10.32 | 10.37 | 9.873 | 10.28 | 212,307 | +0.05(+0.46%) |
Dec 22, 2003 | 10.28 | 10.33 | 9.927 | 10.23 | 376,981 | -0.06(-0.58%) |
Dec 19, 2003 | 10.31 | 10.47 | 9.953 | 10.29 | 307,767 | +0.09(+0.91%) |
Dec 18, 2003 | 10.19 | 10.50 | 10.03 | 10.20 | 416,055 | -0.01(-0.07%) |
Dec 17, 2003 | 10.25 | 10.63 | 9.933 | 10.21 | 1,175,185 | -0.07(-0.71%) |
Dec 16, 2003 | 10.00 | 10.30 | 9.467 | 10.28 | 909,235 | +0.64(+6.64%) |
Dec 15, 2003 | 9.907 | 10.00 | 9.413 | 9.640 | 969,997 | -0.25(-2.56%) |
Dec 12, 2003 | 9.580 | 9.967 | 9.473 | 9.893 | 275,413 | +0.35(+3.70%) |
Dec 11, 2003 | 8.947 | 9.567 | 8.720 | 9.540 | 387,900 | +0.63(+7.11%) |
Dec 10, 2003 | 9.013 | 9.147 | 8.533 | 8.907 | 185,976 | -0.10(-1.11%) |
Dec 09, 2003 | 9.594 | 9.667 | 8.980 | 9.007 | 335,757 | -0.49(-5.19%) |
Dec 08, 2003 | 8.953 | 9.593 | 8.827 | 9.500 | 484,227 | +0.65(+7.39%) |
Dec 05, 2003 | 9.093 | 8.987 | 8.853 | 8.847 | 87,880 | -0.25(-2.71%) |
Dec 04, 2003 | 8.674 | 9.100 | 8.607 | 9.093 | 248,911 | +0.32(+3.64%) |
Dec 03, 2003 | 9.219 | 9.273 | 8.673 | 8.773 | 183,364 | -0.36(-3.94%) |
Dec 02, 2003 | 8.960 | 9.273 | 8.953 | 9.133 | 430,161 | +0.14(+1.56%) |