Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.87 | 13.03 | 12.71 | 12.90 | 326,400 | -0.01(-0.08%) |
Feb 26, 2004 | 12.80 | 13.03 | 12.52 | 12.91 | 320,800 | +0.11(+0.90%) |
Feb 25, 2004 | 12.02 | 12.80 | 12.01 | 12.80 | 454,400 | +0.70(+5.79%) |
Feb 24, 2004 | 12.10 | 12.11 | 11.41 | 12.10 | 906,000 | -0.10(-0.82%) |
Feb 23, 2004 | 12.83 | 12.83 | 11.93 | 12.20 | 826,200 | -0.44(-3.44%) |
Feb 20, 2004 | 13.04 | 13.07 | 12.62 | 12.63 | 428,200 | -0.44(-3.33%) |
Feb 19, 2004 | 13.83 | 13.95 | 13.06 | 13.07 | 411,600 | -0.64(-4.70%) |
Feb 18, 2004 | 13.45 | 13.85 | 13.41 | 13.71 | 539,400 | +0.23(+1.74%) |
Feb 17, 2004 | 13.12 | 13.62 | 13.06 | 13.48 | 1,049,200 | +0.57(+4.42%) |
Feb 13, 2004 | 13.61 | 13.61 | 12.86 | 12.91 | 494,800 | -0.66(-4.86%) |
Feb 12, 2004 | 13.35 | 13.61 | 13.30 | 13.57 | 705,400 | +0.12(+0.93%) |
Feb 11, 2004 | 13.01 | 13.55 | 13.01 | 13.45 | 581,800 | +0.23(+1.74%) |
Feb 10, 2004 | 12.79 | 13.21 | 12.79 | 13.21 | 628,000 | +0.16(+1.26%) |
Feb 09, 2004 | 12.33 | 13.10 | 12.13 | 13.05 | 1,233,000 | +0.73(+5.93%) |
Feb 06, 2004 | 11.44 | 12.32 | 11.31 | 12.32 | 367,000 | +1.04(+9.17%) |
Feb 05, 2004 | 11.30 | 11.69 | 11.28 | 11.29 | 293,200 | -0.06(-0.57%) |
Feb 04, 2004 | 11.81 | 11.93 | 11.34 | 11.35 | 306,800 | -0.54(-4.58%) |
Feb 03, 2004 | 12.05 | 12.21 | 11.88 | 11.89 | 215,400 | -0.16(-1.33%) |
Feb 02, 2004 | 12.06 | 12.47 | 11.99 | 12.05 | 649,000 | +0.09(+0.79%) |
Jan 30, 2004 | 12.42 | 12.42 | 11.75 | 11.96 | 579,800 | +0.27(+2.31%) |
Jan 29, 2004 | 12.02 | 12.12 | 11.53 | 11.69 | 761,800 | -0.42(-3.43%) |
Jan 28, 2004 | 12.07 | 12.36 | 11.92 | 12.11 | 671,800 | +0.12(+0.96%) |
Jan 27, 2004 | 12.16 | 12.16 | 10.85 | 11.99 | 1,797,200 | -0.19(-1.56%) |
Jan 26, 2004 | 11.84 | 12.19 | 11.55 | 12.18 | 391,400 | +0.37(+3.09%) |
Jan 23, 2004 | 12.25 | 12.32 | 11.70 | 11.81 | 421,400 | -0.41(-3.31%) |
Jan 22, 2004 | 12.48 | 12.78 | 12.03 | 12.22 | 260,000 | -0.35(-2.82%) |
Jan 21, 2004 | 13.08 | 13.12 | 12.26 | 12.57 | 351,400 | -0.63(-4.77%) |
Jan 20, 2004 | 12.50 | 13.23 | 12.50 | 13.21 | 589,000 | +0.74(+5.94%) |
Jan 16, 2004 | 12.38 | 12.60 | 12.29 | 12.46 | 885,600 | +0.16(+1.34%) |
Jan 15, 2004 | 11.73 | 12.36 | 11.72 | 12.30 | 440,432 | +0.52(+4.41%) |
Jan 14, 2004 | 12.10 | 12.12 | 11.72 | 11.78 | 178,908 | -0.22(-1.83%) |
Jan 13, 2004 | 12.01 | 12.09 | 11.88 | 12.00 | 395,806 | -0.02(-0.17%) |
Jan 12, 2004 | 11.71 | 12.07 | 11.60 | 12.02 | 702,118 | +0.19(+1.61%) |
Jan 09, 2004 | 12.11 | 12.16 | 11.79 | 11.83 | 758,442 | -0.24(-2.03%) |
Jan 08, 2004 | 11.98 | 12.16 | 11.84 | 12.07 | 638,302 | +0.10(+0.84%) |
Jan 07, 2004 | 11.82 | 11.97 | 11.79 | 11.97 | 518,316 | -0.04(-0.33%) |
Jan 06, 2004 | 10.88 | 12.23 | 10.85 | 12.02 | 2,212,000 | +1.17(+10.79%) |
Jan 05, 2004 | 10.31 | 10.88 | 10.27 | 10.85 | 447,000 | +0.58(+5.60%) |
Jan 02, 2004 | 10.39 | 10.62 | 10.19 | 10.27 | 146,400 | -0.02(-0.19%) |
Dec 31, 2003 | 10.52 | 10.56 | 10.14 | 10.29 | 276,000 | -0.23(-2.14%) |
Dec 30, 2003 | 10.45 | 10.71 | 10.35 | 10.52 | 376,228 | +0.04(+0.43%) |
Dec 29, 2003 | 10.05 | 10.47 | 10.04 | 10.47 | 259,024 | +0.43(+4.23%) |
Dec 26, 2003 | 10.02 | 10.10 | 9.980 | 10.04 | 45,242 | +0.02(+0.20%) |
Dec 24, 2003 | 10.05 | 10.11 | 9.985 | 10.03 | 298,314 | -0.06(-0.64%) |
Dec 23, 2003 | 9.900 | 10.14 | 9.800 | 10.09 | 282,328 | +0.18(+1.82%) |
Dec 22, 2003 | 10.00 | 10.00 | 9.625 | 9.910 | 325,194 | +0.05(+0.56%) |
Dec 19, 2003 | 10.10 | 10.16 | 9.835 | 9.855 | 428,236 | -0.07(-0.76%) |
Dec 18, 2003 | 9.675 | 10.09 | 9.675 | 9.930 | 185,350 | +0.23(+2.37%) |
Dec 17, 2003 | 9.760 | 9.815 | 9.375 | 9.700 | 138,918 | +0.07(+0.73%) |
Dec 16, 2003 | 9.690 | 9.870 | 9.330 | 9.630 | 390,354 | -0.08(-0.87%) |
Dec 15, 2003 | 10.73 | 10.81 | 9.710 | 9.715 | 461,222 | -0.76(-7.21%) |
Dec 12, 2003 | 10.36 | 10.48 | 10.26 | 10.47 | 425,630 | +0.18(+1.70%) |
Dec 11, 2003 | 9.555 | 10.36 | 9.525 | 10.29 | 402,800 | +0.67(+6.96%) |
Dec 10, 2003 | 9.765 | 10.00 | 9.385 | 9.625 | 367,332 | -0.07(-0.77%) |
Dec 09, 2003 | 10.29 | 10.30 | 9.635 | 9.700 | 337,036 | -0.51(-4.95%) |
Dec 08, 2003 | 10.27 | 10.43 | 9.940 | 10.21 | 220,172 | -0.09(-0.87%) |
Dec 05, 2003 | 10.40 | 10.37 | 10.15 | 10.29 | 151,076 | -0.11(-1.01%) |
Dec 04, 2003 | 10.54 | 10.71 | 9.925 | 10.40 | 666,384 | -0.12(-1.14%) |
Dec 03, 2003 | 10.90 | 11.14 | 10.52 | 10.52 | 526,002 | -0.31(-2.86%) |
Dec 02, 2003 | 10.92 | 11.09 | 10.79 | 10.83 | 726,526 | -0.12(-1.05%) |