Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.21 | 11.50 | 11.21 | 11.40 | 1,049,173 | +0.11(+1.00%) |
Feb 26, 2004 | 11.34 | 11.37 | 11.25 | 11.28 | 561,470 | -0.08(-0.66%) |
Feb 25, 2004 | 11.36 | 11.40 | 11.30 | 11.36 | 720,479 | +0.02(+0.17%) |
Feb 24, 2004 | 11.26 | 11.37 | 11.18 | 11.34 | 1,331,183 | +0.12(+1.06%) |
Feb 23, 2004 | 11.30 | 11.34 | 11.17 | 11.22 | 497,261 | -0.08(-0.67%) |
Feb 20, 2004 | 11.49 | 11.49 | 11.23 | 11.30 | 783,255 | -0.09(-0.83%) |
Feb 19, 2004 | 11.55 | 11.61 | 11.36 | 11.39 | 750,911 | -0.13(-1.09%) |
Feb 18, 2004 | 11.66 | 11.69 | 11.45 | 11.52 | 515,743 | -0.14(-1.18%) |
Feb 17, 2004 | 11.55 | 11.69 | 11.52 | 11.66 | 653,243 | +0.20(+1.75%) |
Feb 13, 2004 | 11.55 | 11.61 | 11.36 | 11.45 | 569,437 | -0.08(-0.71%) |
Feb 12, 2004 | 11.67 | 11.74 | 11.50 | 11.54 | 780,865 | -0.14(-1.18%) |
Feb 11, 2004 | 11.54 | 11.69 | 11.42 | 11.67 | 1,131,864 | +0.13(+1.14%) |
Feb 10, 2004 | 11.27 | 11.54 | 11.23 | 11.54 | 1,439,525 | +0.28(+2.45%) |
Feb 09, 2004 | 11.18 | 11.28 | 11.08 | 11.27 | 1,491,148 | +0.09(+0.79%) |
Feb 06, 2004 | 11.12 | 11.27 | 11.12 | 11.18 | 1,693,175 | -0.04(-0.34%) |
Feb 05, 2004 | 11.28 | 11.32 | 11.18 | 11.22 | 1,761,367 | +0.07(+0.62%) |
Feb 04, 2004 | 11.30 | 11.40 | 10.91 | 11.15 | 6,090,302 | -0.82(-6.82%) |
Feb 03, 2004 | 12.02 | 12.13 | 11.96 | 11.96 | 829,938 | -0.06(-0.47%) |
Feb 02, 2004 | 11.98 | 12.16 | 11.76 | 12.02 | 940,033 | +0.05(+0.42%) |
Jan 30, 2004 | 11.49 | 12.77 | 11.35 | 11.97 | 2,932,267 | +0.40(+3.47%) |
Jan 29, 2004 | 11.71 | 11.82 | 11.48 | 11.57 | 473,043 | -0.20(-1.71%) |
Jan 28, 2004 | 12.00 | 12.26 | 11.77 | 11.77 | 720,479 | -0.23(-1.93%) |
Jan 27, 2004 | 11.87 | 12.06 | 11.80 | 12.00 | 877,895 | +0.19(+1.65%) |
Jan 26, 2004 | 11.74 | 11.86 | 11.58 | 11.81 | 512,557 | +0.00(+0.00%) |
Jan 23, 2004 | 11.77 | 11.93 | 11.60 | 11.81 | 806,994 | +0.10(+0.86%) |
Jan 22, 2004 | 11.94 | 12.11 | 11.70 | 11.71 | 797,753 | -0.29(-2.41%) |
Jan 21, 2004 | 12.06 | 12.17 | 11.99 | 11.99 | 966,481 | -0.06(-0.47%) |
Jan 20, 2004 | 12.21 | 12.27 | 12.05 | 12.05 | 973,811 | -0.09(-0.78%) |
Jan 16, 2004 | 12.45 | 12.49 | 12.14 | 12.14 | 636,514 | -0.23(-1.88%) |
Jan 15, 2004 | 12.63 | 12.65 | 12.26 | 12.38 | 508,892 | -0.24(-1.89%) |
Jan 14, 2004 | 12.74 | 12.82 | 12.59 | 12.62 | 402,143 | -0.13(-0.99%) |
Jan 13, 2004 | 12.58 | 12.75 | 12.40 | 12.74 | 612,296 | +0.19(+1.50%) |
Jan 12, 2004 | 12.39 | 12.55 | 12.20 | 12.55 | 642,568 | +0.23(+1.83%) |
Jan 09, 2004 | 12.58 | 12.58 | 12.33 | 12.33 | 415,526 | -0.27(-2.14%) |
Jan 08, 2004 | 12.53 | 12.68 | 12.40 | 12.60 | 991,496 | +0.09(+0.70%) |
Jan 07, 2004 | 12.52 | 12.58 | 12.27 | 12.51 | 752,504 | -0.05(-0.40%) |
Jan 06, 2004 | 12.80 | 12.86 | 12.56 | 12.56 | 752,504 | -0.31(-2.44%) |
Jan 05, 2004 | 12.68 | 12.87 | 12.65 | 12.87 | 472,725 | +0.25(+1.99%) |
Jan 02, 2004 | 12.55 | 12.72 | 12.55 | 12.62 | 392,742 | +0.03(+0.25%) |
Dec 31, 2003 | 12.85 | 12.89 | 12.59 | 12.59 | 615,004 | -0.26(-2.00%) |
Dec 30, 2003 | 12.82 | 12.85 | 12.72 | 12.85 | 388,440 | +0.03(+0.20%) |
Dec 29, 2003 | 12.72 | 12.87 | 12.55 | 12.82 | 432,256 | +0.11(+0.84%) |
Dec 26, 2003 | 12.55 | 12.74 | 12.55 | 12.72 | 96,074 | +0.11(+0.90%) |
Dec 24, 2003 | 12.42 | 12.68 | 12.42 | 12.60 | 193,423 | -0.13(-1.03%) |
Dec 23, 2003 | 12.67 | 12.75 | 12.46 | 12.73 | 474,955 | +0.06(+0.50%) |
Dec 22, 2003 | 12.48 | 12.67 | 12.46 | 12.67 | 551,751 | +0.19(+1.51%) |
Dec 19, 2003 | 12.46 | 12.48 | 12.30 | 12.48 | 494,712 | -0.04(-0.35%) |
Dec 18, 2003 | 12.43 | 12.55 | 12.40 | 12.53 | 363,426 | +0.14(+1.17%) |
Dec 17, 2003 | 12.36 | 12.36 | 12.20 | 12.38 | 317,380 | -0.04(-0.35%) |
Dec 16, 2003 | 12.37 | 12.43 | 12.27 | 12.43 | 472,088 | +0.06(+0.51%) |
Dec 15, 2003 | 12.54 | 12.55 | 12.36 | 12.36 | 678,258 | -0.12(-0.95%) |
Dec 12, 2003 | 12.39 | 12.53 | 12.34 | 12.48 | 483,081 | +0.03(+0.20%) |
Dec 11, 2003 | 11.81 | 12.46 | 11.81 | 12.46 | 1,069,089 | +0.54(+4.53%) |
Dec 10, 2003 | 12.11 | 12.11 | 11.87 | 11.92 | 485,630 | -0.25(-2.06%) |
Dec 09, 2003 | 12.13 | 12.30 | 11.97 | 12.17 | 618,510 | -0.04(-0.36%) |
Dec 08, 2003 | 11.93 | 12.25 | 11.93 | 12.21 | 568,321 | +0.23(+1.88%) |
Dec 05, 2003 | 11.91 | 12.08 | 11.85 | 11.99 | 1,114,656 | +0.11(+0.90%) |
Dec 04, 2003 | 11.71 | 11.84 | 11.64 | 11.88 | 724,144 | +0.14(+1.18%) |
Dec 03, 2003 | 11.87 | 11.91 | 11.71 | 11.74 | 506,662 | -0.03(-0.27%) |
Dec 02, 2003 | 11.89 | 11.89 | 11.74 | 11.77 | 459,819 | -0.09(-0.74%) |