Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.06 | 12.06 | 12.06 | 12.06 | 1,468 | -0.61(-4.81%) |
Feb 26, 2004 | 12.66 | 12.66 | 12.66 | 12.66 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 13.07 | 13.08 | 12.66 | 12.66 | 978 | +0.61(+5.05%) |
Feb 24, 2004 | 12.46 | 12.46 | 12.06 | 12.06 | 7,177 | +0.00(+0.00%) |
Feb 23, 2004 | 11.79 | 12.20 | 11.79 | 12.06 | 3,425 | +0.20(+1.72%) |
Feb 20, 2004 | 11.85 | 11.85 | 11.85 | 11.85 | 2,773 | +0.07(+0.55%) |
Feb 19, 2004 | 11.79 | 11.79 | 11.79 | 11.79 | 0 | +0.00(+0.00%) |
Feb 18, 2004 | 11.79 | 11.85 | 11.79 | 11.79 | 2,610 | -0.09(-0.72%) |
Feb 17, 2004 | 11.92 | 11.96 | 11.79 | 11.87 | 15,823 | -0.33(-2.68%) |
Feb 13, 2004 | 12.26 | 12.26 | 11.97 | 12.20 | 4,567 | -0.13(-1.03%) |
Feb 12, 2004 | 12.35 | 12.67 | 12.33 | 12.33 | 2,446 | -0.49(-3.80%) |
Feb 11, 2004 | 12.81 | 12.81 | 12.81 | 12.81 | 0 | +0.00(+0.00%) |
Feb 10, 2004 | 13.49 | 13.49 | 12.81 | 12.81 | 326 | +0.14(+1.13%) |
Feb 09, 2004 | 12.40 | 12.67 | 12.40 | 12.67 | 652 | +0.35(+2.82%) |
Feb 06, 2004 | 12.32 | 12.32 | 12.32 | 12.32 | 3,262 | +0.03(+0.23%) |
Feb 05, 2004 | 12.67 | 12.67 | 12.29 | 12.29 | 2,773 | -0.35(-2.75%) |
Feb 04, 2004 | 12.26 | 12.64 | 12.26 | 12.64 | 3,099 | -0.23(-1.81%) |
Feb 03, 2004 | 12.26 | 12.87 | 12.26 | 12.87 | 1,794 | +0.61(+5.00%) |
Feb 02, 2004 | 12.26 | 12.33 | 12.26 | 12.26 | 1,468 | -0.82(-6.25%) |
Jan 30, 2004 | 11.67 | 13.08 | 11.67 | 13.08 | 5,872 | +1.31(+11.15%) |
Jan 29, 2004 | 12.01 | 12.01 | 11.65 | 11.77 | 15,660 | +0.09(+0.73%) |
Jan 28, 2004 | 11.67 | 11.68 | 11.67 | 11.68 | 3,425 | +0.03(+0.28%) |
Jan 27, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 11.65 | 11.65 | 11.65 | 11.65 | 1,957 | -0.00(-0.00%) |
Jan 23, 2004 | 11.46 | 11.65 | 11.46 | 11.65 | 4,404 | +0.18(+1.57%) |
Jan 22, 2004 | 11.47 | 11.47 | 11.47 | 11.47 | 815 | +0.00(+0.00%) |
Jan 21, 2004 | 11.47 | 11.47 | 11.47 | 11.47 | 652 | -0.18(-1.54%) |
Jan 20, 2004 | 11.46 | 11.65 | 11.46 | 11.65 | 60,521 | +0.18(+1.53%) |
Jan 16, 2004 | 11.47 | 11.47 | 11.46 | 11.47 | 1,141 | -0.18(-1.51%) |
Jan 15, 2004 | 11.45 | 11.65 | 11.45 | 11.65 | 815 | +0.20(+1.78%) |
Jan 14, 2004 | 11.57 | 11.57 | 11.44 | 11.44 | 5,326 | -0.07(-0.57%) |
Jan 13, 2004 | 11.46 | 11.51 | 11.44 | 11.51 | 11,588 | +0.07(+0.57%) |
Jan 12, 2004 | 11.83 | 11.83 | 11.44 | 11.44 | 2,610 | -0.01(-0.08%) |
Jan 09, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 11.45 | 11.45 | 11.45 | 11.45 | 383 | -0.19(-1.61%) |
Jan 06, 2004 | 11.54 | 11.65 | 11.44 | 11.64 | 4,404 | +0.11(+0.99%) |
Jan 05, 2004 | 11.44 | 11.79 | 11.44 | 11.52 | 13,702 | +0.08(+0.71%) |
Jan 02, 2004 | 11.44 | 11.44 | 11.44 | 11.44 | 1,631 | +0.00(+0.00%) |
Dec 31, 2003 | 11.56 | 11.56 | 11.44 | 11.44 | 2,773 | +0.00(+0.00%) |
Dec 30, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 163 | +0.00(+0.00%) |
Dec 29, 2003 | 11.56 | 11.57 | 11.44 | 11.44 | 3,384 | +0.00(+0.00%) |
Dec 26, 2003 | 11.44 | 11.44 | 11.44 | 11.44 | 3,549 | +0.16(+1.38%) |
Dec 24, 2003 | 11.31 | 11.55 | 11.26 | 11.29 | 12,316 | -0.26(-2.23%) |
Dec 23, 2003 | 11.54 | 11.54 | 11.54 | 11.54 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 11.52 | 11.54 | 11.44 | 11.54 | 2,427 | +0.02(+0.18%) |
Dec 19, 2003 | 11.52 | 11.52 | 11.52 | 11.52 | 815 | +0.08(+0.71%) |
Dec 18, 2003 | 11.64 | 11.64 | 11.40 | 11.44 | 7,614 | -0.34(-2.91%) |
Dec 17, 2003 | 11.62 | 11.79 | 11.57 | 11.79 | 1,876 | +0.08(+0.66%) |
Dec 16, 2003 | 11.69 | 11.81 | 11.20 | 11.71 | 13,776 | -0.13(-1.10%) |
Dec 15, 2003 | 11.55 | 11.88 | 11.55 | 11.84 | 2,120 | +0.40(+3.46%) |
Dec 12, 2003 | 11.58 | 11.58 | 11.44 | 11.44 | 998 | +0.25(+2.27%) |
Dec 11, 2003 | 11.03 | 11.70 | 11.03 | 11.19 | 12,561 | -0.24(-2.07%) |
Dec 10, 2003 | 11.43 | 11.43 | 11.43 | 11.43 | 8,239 | -0.13(-1.16%) |
Dec 09, 2003 | 11.56 | 11.56 | 11.56 | 11.56 | 199 | +0.12(+1.03%) |
Dec 08, 2003 | 11.54 | 11.54 | 11.44 | 11.44 | 1,370 | +0.00(+0.00%) |
Dec 05, 2003 | 11.25 | 11.56 | 11.44 | 11.44 | 4,027 | +0.19(+1.71%) |
Dec 04, 2003 | 11.23 | 11.25 | 11.23 | 11.25 | 489 | +0.22(+1.96%) |
Dec 03, 2003 | 10.97 | 11.12 | 10.97 | 11.03 | 2,936 | +0.16(+1.46%) |
Dec 02, 2003 | 10.88 | 10.88 | 10.88 | 10.88 | 163 | +0.05(+0.42%) |