Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.13 | 13.19 | 13.13 | 13.19 | 3,642 | +0.07(+0.51%) |
Feb 26, 2004 | 13.13 | 13.13 | 13.13 | 13.13 | 0 | +0.00(+0.00%) |
Feb 25, 2004 | 13.13 | 13.13 | 13.13 | 13.13 | 1,484 | +0.00(+0.00%) |
Feb 24, 2004 | 13.25 | 13.25 | 13.12 | 13.13 | 4,857 | -0.12(-0.90%) |
Feb 23, 2004 | 13.24 | 13.24 | 13.24 | 13.24 | 134 | -0.01(-0.06%) |
Feb 20, 2004 | 13.25 | 13.25 | 13.25 | 13.25 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 13.03 | 13.25 | 13.03 | 13.25 | 944 | +0.26(+2.00%) |
Feb 18, 2004 | 13.02 | 13.02 | 12.99 | 12.99 | 3,103 | -0.01(-0.11%) |
Feb 17, 2004 | 12.82 | 13.01 | 12.79 | 13.01 | 4,452 | +0.21(+1.68%) |
Feb 13, 2004 | 12.82 | 12.86 | 12.79 | 12.79 | 2,428 | +0.01(+0.12%) |
Feb 12, 2004 | 12.59 | 12.78 | 12.59 | 12.78 | 4,857 | +0.18(+1.41%) |
Feb 11, 2004 | 12.60 | 12.60 | 12.60 | 12.60 | 1,619 | -0.11(-0.87%) |
Feb 10, 2004 | 12.71 | 12.79 | 12.71 | 12.71 | 3,912 | -0.04(-0.29%) |
Feb 09, 2004 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.00(+0.00%) |
Feb 06, 2004 | 12.75 | 12.75 | 12.75 | 12.75 | 1,484 | +0.07(+0.58%) |
Feb 05, 2004 | 12.67 | 12.67 | 12.67 | 12.67 | 2,698 | +0.10(+0.77%) |
Feb 04, 2004 | 12.56 | 12.58 | 12.56 | 12.58 | 7,015 | +0.04(+0.36%) |
Feb 03, 2004 | 12.53 | 12.53 | 12.53 | 12.53 | 404 | +0.06(+0.48%) |
Feb 02, 2004 | 12.47 | 12.47 | 12.47 | 12.47 | 269 | +0.01(+0.12%) |
Jan 30, 2004 | 12.60 | 12.60 | 12.45 | 12.46 | 8,769 | -0.23(-1.81%) |
Jan 29, 2004 | 12.71 | 12.72 | 12.69 | 12.69 | 4,587 | -0.02(-0.17%) |
Jan 28, 2004 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 12.71 | 12.71 | 12.71 | 12.71 | 269 | +0.00(+0.00%) |
Jan 23, 2004 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 12.50 | 12.71 | 12.50 | 12.71 | 8,095 | +0.12(+0.94%) |
Jan 21, 2004 | 12.53 | 12.59 | 12.53 | 12.59 | 5,936 | +0.16(+1.31%) |
Jan 20, 2004 | 12.43 | 12.43 | 12.43 | 12.43 | 674 | -0.09(-0.71%) |
Jan 16, 2004 | 12.52 | 12.52 | 12.52 | 12.52 | 809 | +0.07(+0.54%) |
Jan 15, 2004 | 12.51 | 12.51 | 12.45 | 12.45 | 4,587 | -0.12(-0.94%) |
Jan 14, 2004 | 12.57 | 12.57 | 12.57 | 12.57 | 1,484 | +0.03(+0.24%) |
Jan 13, 2004 | 12.52 | 12.57 | 12.48 | 12.54 | 4,452 | -0.06(-0.47%) |
Jan 12, 2004 | 12.63 | 12.63 | 12.56 | 12.60 | 13,762 | -0.03(-0.24%) |
Jan 09, 2004 | 12.63 | 12.63 | 12.63 | 12.63 | 1,349 | -0.04(-0.35%) |
Jan 08, 2004 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | +0.04(+0.35%) |
Jan 06, 2004 | 12.69 | 12.69 | 12.63 | 12.63 | 4,857 | -0.08(-0.64%) |
Jan 05, 2004 | 12.79 | 12.79 | 12.71 | 12.71 | 4,452 | +0.01(+0.12%) |
Dec 31, 2003 | 12.82 | 12.82 | 12.69 | 12.70 | 674 | -0.12(-0.93%) |
Dec 30, 2003 | 12.81 | 12.81 | 12.81 | 12.81 | 269 | -0.01(-0.06%) |
Dec 29, 2003 | 12.71 | 12.82 | 12.82 | 12.82 | 4,317 | +0.11(+0.87%) |
Dec 26, 2003 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 12.71 | 12.71 | 12.71 | 12.71 | 3,373 | -0.13(-1.04%) |
Dec 22, 2003 | 12.84 | 12.84 | 12.84 | 12.84 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 12.86 | 12.86 | 12.79 | 12.84 | 5,396 | -0.09(-0.69%) |
Dec 18, 2003 | 12.93 | 12.93 | 12.93 | 12.93 | 3,103 | +0.00(+0.00%) |
Dec 17, 2003 | 12.93 | 12.93 | 12.93 | 12.93 | 674 | +0.26(+2.05%) |
Dec 16, 2003 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 12.67 | 12.67 | 12.67 | 12.67 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 12.73 | 12.73 | 12.67 | 12.67 | 1,484 | -0.15(-1.16%) |
Dec 10, 2003 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 12.82 | 12.82 | 12.82 | 12.82 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 12.82 | 12.82 | 12.82 | 12.82 | 4,182 | +0.22(+1.77%) |