Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.72 | 12.79 | 12.09 | 12.31 | 357,108 | -0.11(-0.86%) |
Feb 26, 2004 | 11.77 | 12.77 | 11.53 | 12.42 | 752,965 | +0.68(+5.80%) |
Feb 25, 2004 | 10.93 | 11.79 | 10.84 | 11.74 | 662,739 | +0.90(+8.35%) |
Feb 24, 2004 | 11.09 | 11.19 | 10.40 | 10.84 | 905,390 | -0.40(-3.58%) |
Feb 23, 2004 | 12.01 | 12.06 | 11.06 | 11.24 | 484,966 | -0.62(-5.21%) |
Feb 20, 2004 | 11.91 | 12.08 | 11.64 | 11.86 | 382,122 | -0.10(-0.82%) |
Feb 19, 2004 | 12.76 | 13.02 | 11.96 | 11.96 | 326,288 | -0.62(-4.91%) |
Feb 18, 2004 | 12.82 | 12.90 | 12.36 | 12.57 | 329,862 | -0.39(-2.97%) |
Feb 17, 2004 | 12.73 | 13.16 | 12.56 | 12.96 | 262,639 | +0.15(+1.19%) |
Feb 13, 2004 | 13.59 | 13.85 | 12.54 | 12.81 | 557,549 | -0.70(-5.17%) |
Feb 12, 2004 | 13.30 | 14.19 | 13.21 | 13.50 | 1,063,509 | +0.25(+1.89%) |
Feb 11, 2004 | 12.81 | 13.59 | 12.72 | 13.25 | 748,834 | +0.46(+3.57%) |
Feb 10, 2004 | 13.01 | 13.02 | 12.37 | 12.80 | 483,515 | +0.12(+0.92%) |
Feb 09, 2004 | 12.08 | 13.02 | 11.89 | 12.68 | 1,278,020 | +1.05(+9.01%) |
Feb 06, 2004 | 11.53 | 11.88 | 11.39 | 11.63 | 1,576,951 | +0.03(+0.23%) |
Feb 05, 2004 | 11.64 | 11.78 | 11.23 | 11.61 | 622,316 | +0.16(+1.41%) |
Feb 04, 2004 | 12.31 | 12.37 | 11.24 | 11.44 | 746,377 | -0.64(-5.26%) |
Feb 03, 2004 | 12.54 | 12.54 | 11.85 | 12.08 | 345,830 | -0.46(-3.64%) |
Feb 02, 2004 | 12.39 | 12.66 | 12.24 | 12.54 | 399,988 | +0.22(+1.81%) |
Jan 30, 2004 | 12.45 | 12.80 | 12.29 | 12.31 | 435,833 | +0.21(+1.70%) |
Jan 29, 2004 | 12.82 | 12.84 | 11.19 | 12.11 | 1,221,964 | -0.69(-5.39%) |
Jan 28, 2004 | 13.09 | 13.21 | 12.63 | 12.80 | 531,196 | -0.26(-1.99%) |
Jan 27, 2004 | 12.87 | 13.21 | 12.73 | 13.06 | 1,062,393 | +0.34(+2.68%) |
Jan 26, 2004 | 13.25 | 13.33 | 12.43 | 12.72 | 1,649,088 | -0.89(-6.52%) |
Jan 23, 2004 | 13.01 | 13.64 | 12.96 | 13.60 | 880,712 | +0.77(+6.00%) |
Jan 22, 2004 | 12.48 | 13.05 | 12.18 | 12.83 | 623,879 | +0.09(+0.70%) |
Jan 21, 2004 | 13.21 | 13.41 | 12.70 | 12.74 | 987,911 | -0.92(-6.75%) |
Jan 20, 2004 | 14.06 | 14.42 | 13.63 | 13.67 | 899,360 | +0.18(+1.33%) |
Jan 16, 2004 | 13.33 | 13.70 | 13.33 | 13.49 | 1,262,052 | +0.14(+1.07%) |
Jan 15, 2004 | 13.64 | 13.73 | 13.21 | 13.34 | 949,629 | -0.36(-2.61%) |
Jan 14, 2004 | 13.89 | 13.93 | 13.61 | 13.70 | 975,084 | +0.00(+0.00%) |
Jan 13, 2004 | 13.70 | 13.96 | 13.57 | 13.70 | 560,956 | +0.22(+1.66%) |
Jan 12, 2004 | 13.52 | 13.66 | 13.34 | 13.48 | 1,016,088 | +0.30(+2.31%) |
Jan 09, 2004 | 11.98 | 13.71 | 11.32 | 13.17 | 2,211,891 | -0.08(-0.61%) |
Jan 08, 2004 | 11.63 | 13.50 | 11.61 | 13.25 | 4,327,968 | +1.57(+13.41%) |
Jan 07, 2004 | 10.05 | 11.88 | 9.985 | 11.69 | 2,092,464 | +1.48(+14.47%) |
Jan 06, 2004 | 9.752 | 10.28 | 9.448 | 10.21 | 1,102,481 | +0.46(+4.68%) |
Jan 05, 2004 | 9.716 | 9.833 | 9.573 | 9.752 | 354,317 | +0.27(+2.83%) |
Jan 02, 2004 | 9.421 | 9.510 | 9.313 | 9.484 | 479,383 | +0.13(+1.44%) |
Dec 31, 2003 | 9.564 | 9.564 | 9.179 | 9.349 | 197,091 | -0.21(-2.25%) |
Dec 30, 2003 | 9.645 | 9.663 | 9.322 | 9.564 | 138,104 | +0.08(+0.85%) |
Dec 29, 2003 | 9.188 | 9.519 | 9.179 | 9.484 | 237,169 | +0.57(+6.43%) |
Dec 26, 2003 | 9.036 | 9.090 | 8.794 | 8.910 | 40,617 | -0.03(-0.30%) |
Dec 24, 2003 | 8.910 | 9.161 | 8.910 | 8.937 | 36,805 | -0.02(-0.20%) |
Dec 23, 2003 | 8.919 | 9.125 | 8.785 | 8.955 | 102,808 | -0.02(-0.20%) |
Dec 22, 2003 | 9.027 | 9.090 | 8.928 | 8.973 | 134,401 | +0.00(+0.00%) |
Dec 19, 2003 | 9.090 | 9.215 | 8.884 | 8.973 | 72,238 | -0.16(-1.76%) |
Dec 18, 2003 | 8.955 | 9.233 | 8.919 | 9.134 | 146,363 | +0.18(+2.00%) |
Dec 17, 2003 | 9.063 | 9.215 | 8.866 | 8.955 | 110,999 | -0.07(-0.79%) |
Dec 16, 2003 | 8.946 | 9.161 | 8.409 | 9.027 | 253,004 | +0.23(+2.65%) |
Dec 15, 2003 | 9.734 | 9.761 | 8.749 | 8.794 | 486,967 | -0.35(-3.82%) |
Dec 12, 2003 | 8.919 | 9.430 | 8.910 | 9.143 | 604,454 | +0.36(+4.08%) |
Dec 11, 2003 | 8.436 | 9.260 | 8.346 | 8.785 | 941,905 | +0.68(+8.40%) |
Dec 10, 2003 | 8.221 | 8.400 | 7.890 | 8.104 | 551,621 | -0.17(-2.06%) |
Dec 09, 2003 | 8.561 | 8.669 | 8.257 | 8.275 | 389,668 | -0.08(-0.96%) |
Dec 08, 2003 | 8.722 | 8.875 | 8.328 | 8.355 | 547,321 | -0.53(-5.95%) |
Dec 05, 2003 | 8.821 | 9.233 | 8.776 | 8.884 | 306,572 | +0.06(+0.71%) |
Dec 04, 2003 | 8.642 | 9.134 | 8.642 | 8.821 | 765,063 | +0.22(+2.60%) |
Dec 03, 2003 | 9.269 | 9.313 | 8.516 | 8.597 | 755,361 | -0.53(-5.79%) |
Dec 02, 2003 | 9.582 | 9.627 | 9.045 | 9.125 | 596,694 | -0.28(-2.95%) |