Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.45 | 12.77 | 12.33 | 12.49 | 676,437 | +0.08(+0.63%) |
Feb 26, 2004 | 12.38 | 12.45 | 12.18 | 12.41 | 989,391 | +0.07(+0.58%) |
Feb 25, 2004 | 12.18 | 12.38 | 12.12 | 12.34 | 251,584 | +0.14(+1.13%) |
Feb 24, 2004 | 12.35 | 12.35 | 12.11 | 12.20 | 475,384 | +0.05(+0.38%) |
Feb 23, 2004 | 12.48 | 12.48 | 12.14 | 12.16 | 399,054 | -0.11(-0.91%) |
Feb 20, 2004 | 12.22 | 12.45 | 12.18 | 12.27 | 424,853 | +0.00(+0.00%) |
Feb 19, 2004 | 12.41 | 12.56 | 12.26 | 12.27 | 361,652 | -0.14(-1.16%) |
Feb 18, 2004 | 12.51 | 12.58 | 12.27 | 12.41 | 578,124 | -0.04(-0.32%) |
Feb 17, 2004 | 12.05 | 12.56 | 11.82 | 12.45 | 1,145,257 | -0.33(-2.61%) |
Feb 13, 2004 | 12.69 | 12.84 | 12.61 | 12.79 | 632,624 | +0.05(+0.36%) |
Feb 12, 2004 | 12.36 | 12.83 | 12.36 | 12.74 | 670,331 | +0.29(+2.37%) |
Feb 11, 2004 | 12.29 | 12.50 | 12.28 | 12.45 | 582,857 | +0.09(+0.69%) |
Feb 10, 2004 | 12.24 | 12.36 | 12.05 | 12.36 | 368,522 | +0.22(+1.78%) |
Feb 09, 2004 | 12.18 | 12.22 | 11.72 | 12.14 | 887,109 | +0.03(+0.22%) |
Feb 06, 2004 | 11.93 | 12.29 | 11.92 | 12.12 | 1,634,686 | +0.13(+1.09%) |
Feb 05, 2004 | 11.61 | 12.09 | 11.60 | 11.99 | 1,149,837 | +0.43(+3.68%) |
Feb 04, 2004 | 11.75 | 11.85 | 11.56 | 11.56 | 904,970 | -0.26(-2.22%) |
Feb 03, 2004 | 12.24 | 12.24 | 11.71 | 11.82 | 634,151 | -0.15(-1.26%) |
Feb 02, 2004 | 12.20 | 12.20 | 11.92 | 11.97 | 1,288,300 | -0.05(-0.38%) |
Jan 30, 2004 | 12.31 | 12.31 | 11.97 | 12.02 | 969,240 | -0.37(-3.01%) |
Jan 29, 2004 | 12.48 | 12.54 | 12.33 | 12.39 | 764,522 | -0.10(-0.79%) |
Jan 28, 2004 | 12.81 | 12.90 | 12.42 | 12.49 | 758,111 | -0.25(-1.95%) |
Jan 27, 2004 | 12.66 | 12.81 | 12.53 | 12.74 | 846,959 | +0.09(+0.67%) |
Jan 26, 2004 | 12.48 | 12.66 | 12.34 | 12.66 | 1,082,514 | -0.05(-0.41%) |
Jan 23, 2004 | 12.45 | 12.93 | 12.45 | 12.71 | 808,183 | +0.24(+1.89%) |
Jan 22, 2004 | 12.55 | 12.76 | 12.38 | 12.47 | 449,279 | -0.15(-1.20%) |
Jan 21, 2004 | 12.43 | 12.75 | 12.42 | 12.62 | 377,376 | +0.21(+1.69%) |
Jan 20, 2004 | 12.53 | 12.54 | 12.30 | 12.41 | 571,254 | +0.01(+0.11%) |
Jan 16, 2004 | 12.49 | 12.57 | 12.38 | 12.40 | 561,484 | -0.05(-0.37%) |
Jan 15, 2004 | 12.66 | 12.66 | 12.31 | 12.45 | 1,080,116 | -0.19(-1.50%) |
Jan 14, 2004 | 12.60 | 12.69 | 12.52 | 12.64 | 753,919 | -0.03(-0.26%) |
Jan 13, 2004 | 12.97 | 13.04 | 12.47 | 12.67 | 1,021,923 | -0.21(-1.63%) |
Jan 12, 2004 | 12.81 | 12.98 | 12.68 | 12.88 | 521,777 | +0.10(+0.82%) |
Jan 09, 2004 | 13.06 | 13.10 | 12.68 | 12.77 | 659,808 | -0.23(-1.76%) |
Jan 08, 2004 | 12.77 | 13.09 | 12.77 | 13.00 | 461,908 | +0.04(+0.30%) |
Jan 07, 2004 | 12.77 | 13.02 | 12.77 | 12.96 | 715,119 | +0.04(+0.30%) |
Jan 06, 2004 | 12.83 | 13.10 | 12.81 | 12.92 | 442,562 | -0.01(-0.05%) |
Jan 05, 2004 | 13.09 | 13.09 | 12.81 | 12.93 | 645,295 | -0.16(-1.20%) |
Jan 02, 2004 | 12.93 | 13.09 | 12.88 | 13.09 | 278,452 | +0.32(+2.51%) |
Dec 31, 2003 | 13.19 | 13.40 | 12.76 | 12.77 | 858,256 | -0.47(-3.51%) |
Dec 30, 2003 | 13.10 | 13.53 | 12.87 | 13.23 | 1,352,062 | +0.20(+1.56%) |
Dec 29, 2003 | 12.77 | 13.09 | 12.77 | 13.03 | 540,951 | +0.12(+0.91%) |
Dec 26, 2003 | 12.96 | 13.10 | 12.88 | 12.91 | 134,747 | -0.09(-0.71%) |
Dec 24, 2003 | 13.09 | 13.09 | 12.90 | 13.00 | 248,712 | -0.08(-0.60%) |
Dec 23, 2003 | 12.85 | 13.12 | 12.81 | 13.08 | 956,174 | +0.26(+1.99%) |
Dec 22, 2003 | 12.59 | 12.88 | 12.49 | 12.83 | 727,257 | +0.20(+1.61%) |
Dec 19, 2003 | 12.78 | 12.78 | 12.50 | 12.62 | 503,899 | -0.06(-0.46%) |
Dec 18, 2003 | 12.49 | 12.74 | 12.47 | 12.68 | 873,977 | +0.07(+0.52%) |
Dec 17, 2003 | 12.44 | 12.77 | 12.35 | 12.62 | 729,856 | +0.01(+0.05%) |
Dec 16, 2003 | 12.65 | 12.71 | 12.51 | 12.61 | 574,353 | +0.04(+0.31%) |
Dec 15, 2003 | 12.64 | 12.77 | 12.50 | 12.57 | 864,347 | +0.01(+0.10%) |
Dec 12, 2003 | 12.49 | 12.62 | 12.29 | 12.56 | 577,024 | +0.04(+0.31%) |
Dec 11, 2003 | 12.44 | 12.58 | 12.41 | 12.52 | 1,113,504 | +0.01(+0.05%) |
Dec 10, 2003 | 12.45 | 12.52 | 12.22 | 12.51 | 1,110,541 | +0.07(+0.53%) |
Dec 09, 2003 | 12.48 | 12.61 | 12.30 | 12.45 | 1,651,607 | -0.01(-0.05%) |
Dec 08, 2003 | 12.04 | 12.58 | 12.02 | 12.45 | 877,349 | +0.42(+3.48%) |
Dec 05, 2003 | 12.13 | 12.20 | 12.01 | 12.03 | 510,346 | -0.10(-0.81%) |
Dec 04, 2003 | 11.95 | 12.22 | 11.95 | 12.13 | 667,792 | +0.11(+0.93%) |
Dec 03, 2003 | 12.11 | 12.11 | 11.88 | 12.02 | 600,871 | -0.01(-0.05%) |
Dec 02, 2003 | 11.93 | 12.08 | 11.91 | 12.03 | 850,186 | -0.02(-0.16%) |