Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.69 | 11.80 | 11.66 | 11.72 | 192,728 | +0.04(+0.37%) |
Feb 26, 2004 | 11.59 | 11.72 | 11.54 | 11.67 | 225,957 | -0.09(-0.74%) |
Feb 25, 2004 | 11.74 | 11.85 | 11.64 | 11.76 | 122,116 | -0.05(-0.43%) |
Feb 24, 2004 | 11.77 | 11.90 | 11.70 | 11.81 | 146,069 | -0.09(-0.73%) |
Feb 23, 2004 | 12.06 | 12.08 | 11.88 | 11.90 | 92,625 | -0.03(-0.24%) |
Feb 20, 2004 | 12.18 | 12.18 | 11.81 | 11.92 | 150,638 | -0.27(-2.25%) |
Feb 19, 2004 | 12.26 | 12.35 | 12.18 | 12.20 | 169,744 | +0.06(+0.54%) |
Feb 18, 2004 | 12.27 | 12.32 | 12.13 | 12.13 | 109,378 | -0.13(-1.06%) |
Feb 17, 2004 | 12.35 | 12.35 | 12.21 | 12.26 | 114,501 | +0.17(+1.43%) |
Feb 13, 2004 | 12.36 | 12.39 | 12.01 | 12.09 | 198,958 | -0.27(-2.16%) |
Feb 12, 2004 | 12.34 | 12.41 | 12.29 | 12.36 | 100,933 | -0.09(-0.75%) |
Feb 11, 2004 | 12.24 | 12.46 | 12.18 | 12.45 | 109,101 | +0.18(+1.47%) |
Feb 10, 2004 | 12.24 | 12.28 | 12.18 | 12.27 | 153,268 | +0.09(+0.77%) |
Feb 09, 2004 | 12.22 | 12.24 | 12.10 | 12.18 | 89,026 | +0.13(+1.08%) |
Feb 06, 2004 | 11.92 | 12.08 | 11.92 | 12.05 | 59,950 | +0.20(+1.65%) |
Feb 05, 2004 | 11.87 | 11.95 | 11.79 | 11.85 | 142,330 | +0.10(+0.86%) |
Feb 04, 2004 | 11.77 | 11.87 | 11.74 | 11.75 | 137,900 | -0.14(-1.21%) |
Feb 03, 2004 | 11.80 | 11.94 | 11.80 | 11.90 | 88,887 | +0.12(+1.04%) |
Feb 02, 2004 | 11.79 | 11.93 | 11.77 | 11.77 | 289,230 | -0.10(-0.85%) |
Jan 30, 2004 | 11.87 | 11.90 | 11.74 | 11.87 | 85,426 | -0.04(-0.36%) |
Jan 29, 2004 | 11.98 | 12.04 | 11.74 | 11.92 | 301,414 | -0.06(-0.48%) |
Jan 28, 2004 | 12.23 | 12.27 | 11.85 | 11.98 | 164,206 | -0.23(-1.89%) |
Jan 27, 2004 | 12.25 | 12.28 | 12.17 | 12.21 | 150,084 | +0.03(+0.24%) |
Jan 26, 2004 | 12.20 | 12.20 | 12.05 | 12.18 | 110,763 | -0.04(-0.36%) |
Jan 23, 2004 | 12.34 | 12.37 | 12.11 | 12.22 | 228,864 | -0.12(-0.94%) |
Jan 22, 2004 | 12.35 | 12.40 | 12.28 | 12.34 | 156,730 | +0.01(+0.12%) |
Jan 21, 2004 | 12.18 | 12.34 | 12.03 | 12.32 | 179,575 | +0.28(+2.34%) |
Jan 20, 2004 | 12.05 | 12.16 | 12.02 | 12.04 | 224,295 | +0.15(+1.28%) |
Jan 16, 2004 | 11.96 | 11.98 | 11.82 | 11.89 | 157,837 | -0.10(-0.84%) |
Jan 15, 2004 | 12.04 | 12.05 | 11.88 | 11.99 | 90,272 | -0.11(-0.90%) |
Jan 14, 2004 | 11.98 | 12.10 | 11.96 | 12.10 | 128,070 | +0.24(+2.01%) |
Jan 13, 2004 | 12.05 | 12.05 | 11.82 | 11.86 | 202,281 | -0.12(-1.02%) |
Jan 12, 2004 | 12.01 | 12.05 | 11.94 | 11.98 | 209,342 | -0.06(-0.54%) |
Jan 09, 2004 | 12.04 | 12.13 | 11.96 | 12.05 | 326,751 | -0.12(-0.95%) |
Jan 08, 2004 | 12.13 | 12.14 | 12.00 | 12.16 | 340,181 | +0.25(+2.06%) |
Jan 07, 2004 | 11.96 | 11.98 | 11.87 | 11.92 | 570,708 | -0.22(-1.79%) |
Jan 06, 2004 | 12.06 | 12.13 | 11.98 | 12.13 | 280,508 | +0.10(+0.84%) |
Jan 05, 2004 | 11.97 | 12.06 | 11.92 | 12.03 | 340,181 | +0.24(+2.02%) |
Jan 02, 2004 | 11.85 | 11.89 | 11.77 | 11.79 | 256,693 | +0.10(+0.86%) |
Dec 31, 2003 | 11.72 | 11.72 | 11.61 | 11.69 | 133,746 | +0.04(+0.31%) |
Dec 30, 2003 | 11.62 | 11.66 | 11.60 | 11.66 | 142,746 | -0.02(-0.19%) |
Dec 29, 2003 | 11.48 | 11.68 | 11.47 | 11.68 | 160,606 | +0.23(+2.02%) |
Dec 26, 2003 | 11.41 | 11.45 | 11.40 | 11.45 | 61,335 | +0.05(+0.44%) |
Dec 24, 2003 | 11.33 | 11.40 | 11.33 | 11.40 | 21,460 | +0.07(+0.64%) |
Dec 23, 2003 | 11.34 | 11.36 | 11.25 | 11.32 | 184,005 | +0.00(+0.00%) |
Dec 22, 2003 | 11.28 | 11.35 | 11.25 | 11.32 | 169,190 | -0.09(-0.76%) |
Dec 19, 2003 | 11.46 | 11.46 | 11.35 | 11.41 | 397,917 | -0.09(-0.82%) |
Dec 18, 2003 | 11.33 | 11.51 | 11.30 | 11.51 | 115,193 | +0.22(+1.92%) |
Dec 17, 2003 | 11.27 | 11.32 | 11.22 | 11.29 | 107,440 | -0.06(-0.51%) |
Dec 16, 2003 | 11.29 | 11.33 | 11.27 | 11.35 | 180,821 | +0.17(+1.55%) |
Dec 15, 2003 | 11.34 | 11.38 | 11.16 | 11.17 | 260,709 | -0.06(-0.51%) |
Dec 12, 2003 | 11.24 | 11.28 | 11.16 | 11.23 | 1,599,283 | -0.01(-0.13%) |
Dec 11, 2003 | 11.05 | 11.30 | 11.05 | 11.25 | 139,146 | +0.20(+1.83%) |
Dec 10, 2003 | 11.11 | 11.11 | 11.03 | 11.04 | 68,673 | -0.09(-0.84%) |
Dec 09, 2003 | 11.10 | 11.27 | 11.14 | 11.14 | 180,128 | +0.04(+0.33%) |
Dec 08, 2003 | 11.00 | 11.11 | 10.99 | 11.10 | 361,503 | +0.03(+0.26%) |
Dec 05, 2003 | 11.03 | 11.10 | 10.98 | 11.07 | 177,221 | -0.04(-0.39%) |
Dec 04, 2003 | 11.07 | 11.19 | 11.07 | 11.12 | 1,543,902 | +0.04(+0.39%) |
Dec 03, 2003 | 10.89 | 11.17 | 11.03 | 11.07 | 232,326 | +0.18(+1.66%) |
Dec 02, 2003 | 10.88 | 10.88 | 10.80 | 10.89 | 203,389 | -0.01(-0.07%) |