Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.89 | 19.34 | 18.86 | 19.33 | 2,088,950 | +0.38(+1.98%) |
Feb 26, 2004 | 18.67 | 18.98 | 18.48 | 18.96 | 821,681 | +0.29(+1.57%) |
Feb 25, 2004 | 18.63 | 18.78 | 18.55 | 18.67 | 428,280 | +0.04(+0.20%) |
Feb 24, 2004 | 18.33 | 18.76 | 18.19 | 18.63 | 1,282,845 | +0.19(+1.02%) |
Feb 23, 2004 | 19.07 | 19.07 | 18.29 | 18.44 | 1,773,031 | -0.60(-3.16%) |
Feb 20, 2004 | 19.30 | 19.30 | 18.78 | 19.04 | 987,828 | -0.25(-1.28%) |
Feb 19, 2004 | 18.97 | 19.51 | 18.97 | 19.29 | 1,989,768 | +0.21(+1.10%) |
Feb 18, 2004 | 18.48 | 19.08 | 18.29 | 19.08 | 1,072,632 | +0.60(+3.25%) |
Feb 17, 2004 | 18.59 | 18.70 | 18.40 | 18.48 | 788,798 | -0.08(-0.40%) |
Feb 13, 2004 | 18.62 | 18.66 | 18.24 | 18.55 | 814,758 | +0.02(+0.08%) |
Feb 12, 2004 | 18.17 | 18.78 | 18.16 | 18.54 | 2,180,011 | +0.32(+1.77%) |
Feb 11, 2004 | 18.24 | 18.40 | 18.14 | 18.22 | 2,676,188 | -0.08(-0.41%) |
Feb 10, 2004 | 18.14 | 18.38 | 18.07 | 18.29 | 2,198,782 | -0.09(-0.49%) |
Feb 09, 2004 | 18.48 | 18.55 | 18.03 | 18.38 | 4,330,601 | -0.29(-1.53%) |
Feb 06, 2004 | 18.56 | 18.73 | 18.14 | 18.67 | 7,035,146 | +0.11(+0.61%) |
Feb 05, 2004 | 17.84 | 18.73 | 17.46 | 18.55 | 36,697,812 | +17.83(+2472.91%) |
Feb 02, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 16, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 31, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 0.7211 | 0.7211 | 0.7211 | 0.7211 | 0 | +0.00(+0.00%) |