Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.40 | 12.43 | 11.93 | 12.00 | 440,500 | -0.30(-2.44%) |
Feb 26, 2004 | 12.37 | 12.37 | 12.00 | 12.30 | 316,100 | +0.12(+0.99%) |
Feb 25, 2004 | 12.04 | 12.98 | 11.88 | 12.18 | 969,100 | +0.40(+3.40%) |
Feb 24, 2004 | 11.11 | 11.79 | 10.61 | 11.78 | 1,129,200 | +0.98(+9.07%) |
Feb 23, 2004 | 12.29 | 12.32 | 10.44 | 10.80 | 1,570,200 | -1.26(-10.45%) |
Feb 20, 2004 | 12.32 | 12.44 | 11.76 | 12.06 | 662,400 | +0.06(+0.50%) |
Feb 19, 2004 | 13.00 | 13.20 | 11.97 | 12.00 | 700,400 | -1.00(-7.69%) |
Feb 18, 2004 | 12.98 | 13.09 | 12.90 | 13.00 | 240,000 | +0.00(+0.00%) |
Feb 17, 2004 | 12.95 | 13.40 | 12.89 | 13.00 | 352,100 | +0.09(+0.70%) |
Feb 13, 2004 | 13.53 | 13.55 | 12.56 | 12.91 | 480,800 | -0.49(-3.66%) |
Feb 12, 2004 | 13.90 | 13.90 | 13.30 | 13.40 | 314,900 | -0.46(-3.32%) |
Feb 11, 2004 | 14.45 | 14.49 | 13.56 | 13.86 | 655,900 | -0.30(-2.12%) |
Feb 10, 2004 | 13.58 | 14.40 | 13.23 | 14.16 | 623,800 | +0.53(+3.89%) |
Feb 09, 2004 | 12.87 | 13.94 | 12.80 | 13.63 | 816,400 | +0.85(+6.65%) |
Feb 06, 2004 | 11.90 | 12.78 | 11.60 | 12.78 | 639,800 | +0.88(+7.39%) |
Feb 05, 2004 | 13.15 | 13.61 | 11.60 | 11.90 | 1,341,100 | -0.67(-5.30%) |
Feb 04, 2004 | 13.80 | 13.90 | 12.36 | 12.57 | 2,139,100 | -2.78(-18.14%) |
Feb 03, 2004 | 16.17 | 16.75 | 15.18 | 15.35 | 943,700 | -0.93(-5.71%) |
Feb 02, 2004 | 16.23 | 16.75 | 15.52 | 16.28 | 1,005,600 | +1.18(+7.81%) |
Jan 30, 2004 | 14.61 | 15.17 | 13.92 | 15.10 | 1,223,300 | +0.24(+1.62%) |
Jan 29, 2004 | 16.35 | 16.35 | 13.94 | 14.86 | 1,399,700 | -0.98(-6.19%) |
Jan 28, 2004 | 16.17 | 16.90 | 15.50 | 15.84 | 1,172,400 | -0.30(-1.86%) |
Jan 27, 2004 | 16.30 | 17.50 | 16.12 | 16.14 | 1,826,200 | +0.15(+0.94%) |
Jan 26, 2004 | 14.89 | 16.25 | 14.67 | 15.99 | 1,258,600 | +1.32(+9.00%) |
Jan 23, 2004 | 14.30 | 14.96 | 13.93 | 14.67 | 774,400 | +0.57(+4.04%) |
Jan 22, 2004 | 15.00 | 15.13 | 13.90 | 14.10 | 1,232,300 | -0.80(-5.37%) |
Jan 21, 2004 | 14.35 | 15.60 | 13.90 | 14.90 | 1,973,700 | +0.81(+5.75%) |
Jan 20, 2004 | 13.88 | 14.45 | 13.35 | 14.09 | 1,877,400 | +1.52(+12.09%) |
Jan 16, 2004 | 12.53 | 13.83 | 12.46 | 12.57 | 2,550,800 | +0.22(+1.78%) |
Jan 15, 2004 | 11.29 | 12.35 | 11.29 | 12.35 | 948,103 | +0.95(+8.33%) |
Jan 14, 2004 | 11.60 | 12.11 | 11.05 | 11.40 | 1,149,484 | +0.30(+2.70%) |
Jan 13, 2004 | 11.45 | 11.60 | 10.60 | 11.10 | 698,018 | -0.25(-2.20%) |
Jan 12, 2004 | 11.25 | 11.53 | 10.52 | 11.35 | 1,201,018 | +0.42(+3.84%) |
Jan 09, 2004 | 9.250 | 11.18 | 9.150 | 10.93 | 1,803,934 | +1.75(+19.06%) |
Jan 08, 2004 | 9.140 | 9.330 | 9.010 | 9.180 | 681,857 | +0.17(+1.89%) |
Jan 07, 2004 | 9.200 | 9.270 | 8.900 | 9.010 | 427,496 | -0.14(-1.53%) |
Jan 06, 2004 | 8.600 | 9.170 | 8.570 | 9.150 | 713,300 | +0.55(+6.40%) |
Jan 05, 2004 | 8.250 | 8.920 | 8.212 | 8.600 | 495,600 | +0.38(+4.62%) |
Jan 02, 2004 | 8.630 | 8.630 | 8.040 | 8.220 | 357,300 | -0.47(-5.41%) |
Dec 31, 2003 | 8.500 | 8.990 | 8.400 | 8.690 | 749,500 | +0.43(+5.21%) |
Dec 30, 2003 | 7.900 | 8.360 | 7.780 | 8.260 | 373,923 | +0.38(+4.82%) |
Dec 29, 2003 | 8.000 | 8.100 | 7.811 | 7.880 | 245,360 | -0.18(-2.23%) |
Dec 26, 2003 | 7.900 | 8.130 | 7.800 | 8.060 | 144,144 | +0.32(+4.13%) |
Dec 24, 2003 | 7.650 | 7.960 | 7.500 | 7.740 | 236,260 | +0.12(+1.59%) |
Dec 23, 2003 | 7.120 | 7.700 | 6.950 | 7.619 | 371,654 | +0.59(+8.38%) |
Dec 22, 2003 | 7.000 | 7.150 | 6.910 | 7.030 | 202,163 | -0.08(-1.13%) |
Dec 19, 2003 | 6.770 | 7.140 | 6.753 | 7.110 | 363,560 | +0.16(+2.30%) |
Dec 18, 2003 | 6.700 | 7.000 | 6.450 | 6.950 | 384,392 | +0.45(+6.92%) |
Dec 17, 2003 | 6.400 | 6.660 | 6.400 | 6.500 | 162,948 | +0.10(+1.56%) |
Dec 16, 2003 | 6.880 | 7.250 | 6.360 | 6.400 | 409,762 | -0.45(-6.57%) |
Dec 15, 2003 | 7.220 | 7.650 | 6.850 | 6.850 | 270,792 | -0.31(-4.33%) |
Dec 12, 2003 | 6.940 | 7.640 | 6.660 | 7.160 | 976,667 | +0.31(+4.53%) |
Dec 11, 2003 | 6.790 | 6.980 | 6.650 | 6.850 | 395,253 | +0.06(+0.88%) |
Dec 10, 2003 | 7.540 | 7.540 | 6.710 | 6.790 | 765,223 | -0.67(-8.98%) |
Dec 09, 2003 | 7.670 | 7.750 | 7.300 | 7.460 | 247,188 | -0.24(-3.12%) |
Dec 08, 2003 | 8.000 | 8.490 | 7.590 | 7.700 | 346,963 | -0.31(-3.87%) |
Dec 05, 2003 | 8.300 | 8.280 | 8.150 | 8.010 | 138,476 | -0.29(-3.49%) |
Dec 04, 2003 | 8.260 | 8.580 | 8.220 | 8.300 | 173,558 | -0.14(-1.66%) |
Dec 03, 2003 | 9.150 | 9.250 | 8.250 | 8.440 | 235,153 | -0.68(-7.46%) |
Dec 02, 2003 | 8.890 | 9.240 | 8.790 | 9.120 | 437,861 | +0.33(+3.74%) |