Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.57 | 11.67 | 11.44 | 11.56 | 385,000 | -0.01(-0.06%) |
Feb 26, 2004 | 11.46 | 11.61 | 11.46 | 11.57 | 329,200 | +0.09(+0.78%) |
Feb 25, 2004 | 11.62 | 11.68 | 11.48 | 11.48 | 275,200 | -0.17(-1.48%) |
Feb 24, 2004 | 11.63 | 11.75 | 11.38 | 11.65 | 621,400 | +0.06(+0.54%) |
Feb 23, 2004 | 11.83 | 11.84 | 11.54 | 11.59 | 611,200 | -0.15(-1.28%) |
Feb 20, 2004 | 11.87 | 11.97 | 11.71 | 11.74 | 262,400 | -0.18(-1.49%) |
Feb 19, 2004 | 12.17 | 12.23 | 11.88 | 11.91 | 311,800 | -0.17(-1.43%) |
Feb 18, 2004 | 12.05 | 12.19 | 11.95 | 12.09 | 605,200 | +0.12(+1.04%) |
Feb 17, 2004 | 12.04 | 12.06 | 11.82 | 11.96 | 657,400 | -0.02(-0.17%) |
Feb 13, 2004 | 12.18 | 12.27 | 11.94 | 11.98 | 801,000 | -0.31(-2.56%) |
Feb 12, 2004 | 12.17 | 12.36 | 12.10 | 12.30 | 611,800 | -0.01(-0.08%) |
Feb 11, 2004 | 11.87 | 12.32 | 11.87 | 12.31 | 1,044,000 | +0.45(+3.82%) |
Feb 10, 2004 | 11.69 | 12.07 | 11.50 | 11.86 | 1,617,400 | +0.31(+2.66%) |
Feb 09, 2004 | 11.58 | 11.58 | 11.50 | 11.55 | 805,000 | +0.15(+1.29%) |
Feb 06, 2004 | 11.29 | 11.40 | 11.25 | 11.40 | 629,600 | +0.09(+0.80%) |
Feb 05, 2004 | 11.28 | 11.36 | 11.24 | 11.31 | 428,200 | +0.07(+0.58%) |
Feb 04, 2004 | 11.16 | 11.32 | 11.03 | 11.24 | 847,000 | +0.16(+1.42%) |
Feb 03, 2004 | 11.06 | 11.19 | 11.01 | 11.09 | 834,800 | +0.03(+0.29%) |
Feb 02, 2004 | 11.01 | 11.14 | 10.97 | 11.05 | 622,400 | +0.00(+0.05%) |
Jan 30, 2004 | 11.00 | 11.08 | 10.75 | 11.05 | 756,400 | +0.24(+2.17%) |
Jan 29, 2004 | 10.90 | 10.95 | 10.78 | 10.81 | 426,000 | -0.08(-0.76%) |
Jan 28, 2004 | 10.85 | 11.04 | 10.85 | 10.90 | 505,000 | +0.05(+0.41%) |
Jan 27, 2004 | 10.90 | 11.01 | 10.84 | 10.85 | 1,202,000 | -0.04(-0.32%) |
Jan 26, 2004 | 10.87 | 11.00 | 10.66 | 10.89 | 747,800 | +0.05(+0.46%) |
Jan 23, 2004 | 10.82 | 10.90 | 10.78 | 10.84 | 503,200 | +0.06(+0.53%) |
Jan 22, 2004 | 10.88 | 11.00 | 10.72 | 10.78 | 646,600 | -0.04(-0.37%) |
Jan 21, 2004 | 10.80 | 10.88 | 10.59 | 10.82 | 1,933,000 | -0.04(-0.39%) |
Jan 20, 2004 | 11.09 | 11.21 | 10.64 | 10.86 | 2,281,600 | -0.38(-3.36%) |
Jan 16, 2004 | 11.49 | 11.52 | 11.11 | 11.24 | 626,800 | -0.16(-1.40%) |
Jan 15, 2004 | 11.45 | 11.63 | 11.36 | 11.40 | 3,627,458 | -0.22(-1.87%) |
Jan 14, 2004 | 11.34 | 11.62 | 11.26 | 11.62 | 657,280 | +0.31(+2.76%) |
Jan 13, 2004 | 11.49 | 11.64 | 11.28 | 11.30 | 363,090 | -0.24(-2.06%) |
Jan 12, 2004 | 11.23 | 11.60 | 11.18 | 11.54 | 837,846 | +0.37(+3.29%) |
Jan 09, 2004 | 11.28 | 11.32 | 11.14 | 11.18 | 785,532 | -0.07(-0.60%) |
Jan 08, 2004 | 11.36 | 11.36 | 11.19 | 11.24 | 883,660 | -0.08(-0.73%) |
Jan 07, 2004 | 11.62 | 11.62 | 11.28 | 11.32 | 1,212,986 | -0.33(-2.85%) |
Jan 06, 2004 | 11.82 | 11.82 | 11.63 | 11.66 | 320,000 | -0.13(-1.14%) |
Jan 05, 2004 | 11.91 | 11.98 | 11.76 | 11.79 | 350,800 | -0.12(-0.97%) |
Jan 02, 2004 | 11.69 | 12.05 | 11.65 | 11.91 | 598,600 | +0.23(+1.99%) |
Dec 31, 2003 | 11.79 | 11.81 | 11.51 | 11.68 | 377,200 | -0.06(-0.53%) |
Dec 30, 2003 | 11.77 | 11.91 | 11.73 | 11.74 | 464,024 | -0.18(-1.55%) |
Dec 29, 2003 | 11.77 | 11.94 | 11.66 | 11.92 | 286,054 | +0.22(+1.86%) |
Dec 26, 2003 | 11.74 | 11.79 | 11.70 | 11.71 | 113,642 | -0.06(-0.55%) |
Dec 24, 2003 | 11.84 | 11.87 | 11.67 | 11.77 | 227,924 | -0.07(-0.57%) |
Dec 23, 2003 | 11.92 | 11.95 | 11.70 | 11.84 | 514,494 | -0.06(-0.48%) |
Dec 22, 2003 | 11.87 | 11.94 | 11.74 | 11.89 | 372,920 | +0.08(+0.72%) |
Dec 19, 2003 | 11.82 | 11.88 | 11.68 | 11.81 | 824,268 | +0.07(+0.62%) |
Dec 18, 2003 | 11.53 | 11.83 | 11.49 | 11.74 | 916,910 | +0.21(+1.82%) |
Dec 17, 2003 | 11.30 | 11.67 | 11.25 | 11.53 | 930,698 | +0.29(+2.58%) |
Dec 16, 2003 | 11.15 | 11.30 | 11.04 | 11.24 | 557,900 | +0.07(+0.65%) |
Dec 15, 2003 | 11.24 | 11.30 | 11.00 | 11.16 | 674,714 | +0.01(+0.11%) |
Dec 12, 2003 | 11.00 | 11.15 | 10.96 | 11.15 | 447,104 | +0.11(+0.95%) |
Dec 11, 2003 | 11.00 | 11.09 | 10.89 | 11.05 | 1,499,000 | -0.00(-0.02%) |
Dec 10, 2003 | 11.50 | 11.50 | 10.79 | 11.05 | 1,941,592 | -0.41(-3.60%) |
Dec 09, 2003 | 11.55 | 11.66 | 11.41 | 11.46 | 538,636 | -0.09(-0.80%) |
Dec 08, 2003 | 11.55 | 11.60 | 11.49 | 11.55 | 427,388 | +0.10(+0.90%) |
Dec 05, 2003 | 11.53 | 11.60 | 11.46 | 11.45 | 459,652 | -0.08(-0.67%) |
Dec 04, 2003 | 11.76 | 11.79 | 11.53 | 11.53 | 727,982 | -0.22(-1.85%) |
Dec 03, 2003 | 11.90 | 11.95 | 11.71 | 11.75 | 615,294 | -0.16(-1.39%) |
Dec 02, 2003 | 12.20 | 12.20 | 11.90 | 11.91 | 993,422 | -0.28(-2.26%) |