Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.81 | 14.57 | 13.62 | 14.39 | 375,111 | +0.84(+6.23%) |
Feb 26, 2004 | 11.50 | 15.15 | 11.50 | 13.55 | 1,724,181 | +2.15(+18.83%) |
Feb 25, 2004 | 11.30 | 11.47 | 11.30 | 11.40 | 8,214 | +0.10(+0.90%) |
Feb 24, 2004 | 11.32 | 11.41 | 11.14 | 11.30 | 66,886 | -0.16(-1.38%) |
Feb 23, 2004 | 11.33 | 11.55 | 11.25 | 11.46 | 153,525 | +0.02(+0.18%) |
Feb 20, 2004 | 11.31 | 11.57 | 11.30 | 11.44 | 17,601 | +0.14(+1.27%) |
Feb 19, 2004 | 11.89 | 11.89 | 11.13 | 11.29 | 65,126 | -0.48(-4.04%) |
Feb 18, 2004 | 11.91 | 11.91 | 11.57 | 11.77 | 25,229 | -0.27(-2.25%) |
Feb 17, 2004 | 11.76 | 12.26 | 11.51 | 12.04 | 44,590 | +0.36(+3.11%) |
Feb 13, 2004 | 11.50 | 11.71 | 11.45 | 11.68 | 8,996 | +0.34(+3.02%) |
Feb 12, 2004 | 11.44 | 12.21 | 11.26 | 11.34 | 63,170 | -0.32(-2.76%) |
Feb 11, 2004 | 11.69 | 11.69 | 11.19 | 11.66 | 62,583 | -0.07(-0.57%) |
Feb 10, 2004 | 12.77 | 12.77 | 11.26 | 11.72 | 70,015 | -1.01(-7.91%) |
Feb 09, 2004 | 12.91 | 12.98 | 11.71 | 12.73 | 27,184 | -0.17(-1.35%) |
Feb 06, 2004 | 11.99 | 12.91 | 11.99 | 12.91 | 60,823 | +0.88(+7.31%) |
Feb 05, 2004 | 10.75 | 12.14 | 10.74 | 12.03 | 31,878 | +0.78(+6.91%) |
Feb 04, 2004 | 11.79 | 11.83 | 10.48 | 11.25 | 74,318 | -0.53(-4.47%) |
Feb 03, 2004 | 10.89 | 11.78 | 10.89 | 11.78 | 34,616 | +0.74(+6.67%) |
Feb 02, 2004 | 10.81 | 11.17 | 10.81 | 11.04 | 80,380 | +0.15(+1.36%) |
Jan 30, 2004 | 10.99 | 11.52 | 10.48 | 10.89 | 116,757 | -0.41(-3.66%) |
Jan 29, 2004 | 12.11 | 12.11 | 11.00 | 11.31 | 43,221 | -0.71(-5.92%) |
Jan 28, 2004 | 11.65 | 12.35 | 11.65 | 12.02 | 21,708 | -0.09(-0.76%) |
Jan 27, 2004 | 13.32 | 13.32 | 11.76 | 12.11 | 62,583 | -0.71(-5.50%) |
Jan 26, 2004 | 13.03 | 13.14 | 12.68 | 12.81 | 46,155 | +0.04(+0.32%) |
Jan 23, 2004 | 13.03 | 13.60 | 12.77 | 12.77 | 31,683 | -0.09(-0.67%) |
Jan 22, 2004 | 12.53 | 13.02 | 11.11 | 12.86 | 267,349 | +0.15(+1.16%) |
Jan 21, 2004 | 13.29 | 13.29 | 12.39 | 12.71 | 89,964 | -0.67(-5.04%) |
Jan 20, 2004 | 13.95 | 13.95 | 13.37 | 13.39 | 20,339 | -0.54(-3.89%) |
Jan 16, 2004 | 14.06 | 14.08 | 13.76 | 13.93 | 11,147 | +0.12(+0.85%) |
Jan 15, 2004 | 14.01 | 14.11 | 13.75 | 13.81 | 32,134 | -0.08(-0.59%) |
Jan 14, 2004 | 14.83 | 14.93 | 13.81 | 13.89 | 100,822 | -0.83(-5.66%) |
Jan 13, 2004 | 13.31 | 14.75 | 13.31 | 14.73 | 298,164 | +1.56(+11.84%) |
Jan 12, 2004 | 13.32 | 13.32 | 12.81 | 13.17 | 29,838 | -0.08(-0.58%) |
Jan 09, 2004 | 12.89 | 13.36 | 12.59 | 13.24 | 52,810 | +0.46(+3.60%) |
Jan 08, 2004 | 12.71 | 12.87 | 12.57 | 12.78 | 32,653 | +0.14(+1.09%) |
Jan 07, 2004 | 12.48 | 12.72 | 12.45 | 12.64 | 27,890 | +0.19(+1.56%) |
Jan 06, 2004 | 12.61 | 12.78 | 12.38 | 12.45 | 11,147 | -0.25(-1.93%) |
Jan 05, 2004 | 12.84 | 12.98 | 12.26 | 12.70 | 59,650 | +0.17(+1.35%) |
Jan 02, 2004 | 12.30 | 12.92 | 12.30 | 12.53 | 7,431 | +0.08(+0.62%) |
Dec 31, 2003 | 12.55 | 12.73 | 12.14 | 12.45 | 13,885 | -0.31(-2.40%) |
Dec 30, 2003 | 12.64 | 12.78 | 12.19 | 12.76 | 35,616 | +0.49(+3.96%) |
Dec 29, 2003 | 12.19 | 12.27 | 11.88 | 12.27 | 213,195 | -0.35(-2.79%) |
Dec 26, 2003 | 12.51 | 12.69 | 12.30 | 12.62 | 12,765 | +0.01(+0.04%) |
Dec 24, 2003 | 12.19 | 12.76 | 12.17 | 12.62 | 8,605 | +0.09(+0.69%) |
Dec 23, 2003 | 12.99 | 12.99 | 12.19 | 12.53 | 45,275 | -0.46(-3.54%) |
Dec 22, 2003 | 13.35 | 13.67 | 12.99 | 12.99 | 51,680 | -0.43(-3.20%) |
Dec 19, 2003 | 12.86 | 13.68 | 12.86 | 13.42 | 23,779 | +0.17(+1.31%) |
Dec 18, 2003 | 12.43 | 13.29 | 12.40 | 13.25 | 34,632 | +0.72(+5.76%) |
Dec 17, 2003 | 12.27 | 13.14 | 12.27 | 12.53 | 28,125 | -0.25(-1.92%) |
Dec 16, 2003 | 12.94 | 13.09 | 11.61 | 12.77 | 53,833 | -0.52(-3.89%) |
Dec 15, 2003 | 13.83 | 14.01 | 12.78 | 13.29 | 100,939 | -0.49(-3.56%) |
Dec 12, 2003 | 13.19 | 13.93 | 13.17 | 13.78 | 29,128 | -0.05(-0.37%) |
Dec 11, 2003 | 13.12 | 13.83 | 12.96 | 13.83 | 39,681 | +0.72(+5.46%) |
Dec 10, 2003 | 13.40 | 13.74 | 12.29 | 13.12 | 89,985 | -0.43(-3.21%) |
Dec 09, 2003 | 13.12 | 13.80 | 12.84 | 13.55 | 47,534 | +0.56(+4.33%) |
Dec 08, 2003 | 13.93 | 13.93 | 12.78 | 12.99 | 68,830 | -0.82(-5.93%) |
Dec 05, 2003 | 13.06 | 13.54 | 13.06 | 13.81 | 51,062 | +0.77(+5.92%) |
Dec 04, 2003 | 12.77 | 13.14 | 12.35 | 13.03 | 48,097 | +0.46(+3.62%) |
Dec 03, 2003 | 13.75 | 13.75 | 12.35 | 12.58 | 82,594 | -1.07(-7.83%) |
Dec 02, 2003 | 13.24 | 13.81 | 12.89 | 13.65 | 131,918 | +0.49(+3.73%) |