Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.61 | 12.24 | 11.61 | 12.21 | 97,997 | +0.43(+3.61%) |
Feb 26, 2004 | 11.48 | 11.84 | 11.28 | 11.78 | 88,073 | +0.18(+1.58%) |
Feb 25, 2004 | 11.28 | 11.61 | 11.16 | 11.60 | 62,747 | +0.24(+2.13%) |
Feb 24, 2004 | 11.69 | 11.69 | 10.81 | 11.36 | 114,847 | -0.04(-0.34%) |
Feb 23, 2004 | 11.81 | 12.03 | 11.37 | 11.40 | 130,766 | -0.59(-4.92%) |
Feb 20, 2004 | 12.43 | 12.50 | 11.80 | 11.99 | 96,653 | -0.09(-0.72%) |
Feb 19, 2004 | 12.39 | 12.72 | 12.07 | 12.07 | 54,374 | -0.13(-1.03%) |
Feb 18, 2004 | 12.45 | 12.66 | 12.11 | 12.20 | 97,480 | -0.28(-2.25%) |
Feb 17, 2004 | 12.23 | 12.48 | 12.19 | 12.48 | 57,681 | +0.41(+3.37%) |
Feb 13, 2004 | 12.06 | 12.47 | 11.96 | 12.07 | 80,527 | -0.08(-0.64%) |
Feb 12, 2004 | 12.69 | 12.70 | 11.97 | 12.15 | 108,748 | -0.49(-3.90%) |
Feb 11, 2004 | 12.30 | 13.52 | 12.30 | 12.64 | 235,999 | +0.19(+1.55%) |
Feb 10, 2004 | 12.08 | 12.45 | 11.85 | 12.45 | 162,191 | +0.41(+3.37%) |
Feb 09, 2004 | 11.38 | 12.18 | 11.37 | 12.04 | 141,413 | +0.11(+0.89%) |
Feb 06, 2004 | 11.01 | 12.14 | 10.91 | 11.94 | 96,860 | +1.01(+9.20%) |
Feb 05, 2004 | 10.89 | 10.95 | 10.47 | 10.93 | 68,019 | +0.24(+2.26%) |
Feb 04, 2004 | 11.41 | 11.41 | 10.69 | 10.69 | 106,060 | -0.79(-6.91%) |
Feb 03, 2004 | 11.41 | 11.61 | 11.18 | 11.48 | 44,967 | +0.14(+1.19%) |
Feb 02, 2004 | 11.46 | 11.69 | 11.12 | 11.35 | 58,302 | -0.26(-2.25%) |
Jan 30, 2004 | 11.39 | 11.65 | 11.21 | 11.61 | 60,266 | +0.22(+1.95%) |
Jan 29, 2004 | 11.81 | 11.99 | 11.13 | 11.39 | 76,392 | -0.06(-0.51%) |
Jan 28, 2004 | 12.27 | 12.28 | 11.44 | 11.44 | 66,055 | -0.45(-3.82%) |
Jan 27, 2004 | 12.19 | 12.33 | 11.90 | 11.90 | 41,659 | -0.44(-3.53%) |
Jan 26, 2004 | 12.38 | 12.42 | 11.99 | 12.33 | 71,844 | +0.07(+0.57%) |
Jan 23, 2004 | 12.16 | 12.34 | 11.85 | 12.26 | 113,813 | +0.34(+2.82%) |
Jan 22, 2004 | 12.17 | 12.70 | 11.81 | 11.93 | 89,003 | -0.65(-5.15%) |
Jan 21, 2004 | 12.25 | 12.64 | 12.16 | 12.58 | 102,959 | -0.07(-0.54%) |
Jan 20, 2004 | 12.09 | 12.87 | 11.85 | 12.64 | 186,587 | +0.56(+4.64%) |
Jan 16, 2004 | 12.09 | 12.30 | 11.97 | 12.08 | 110,298 | -0.20(-1.65%) |
Jan 15, 2004 | 12.77 | 12.77 | 12.05 | 12.29 | 102,517 | -0.38(-2.98%) |
Jan 14, 2004 | 12.77 | 13.16 | 12.44 | 12.66 | 161,427 | -0.10(-0.76%) |
Jan 13, 2004 | 12.50 | 13.30 | 12.35 | 12.76 | 131,361 | +0.19(+1.54%) |
Jan 12, 2004 | 11.75 | 12.57 | 11.71 | 12.57 | 68,858 | +0.73(+6.13%) |
Jan 09, 2004 | 11.30 | 12.53 | 11.22 | 11.84 | 152,633 | +0.14(+1.16%) |
Jan 08, 2004 | 11.32 | 11.71 | 11.12 | 11.71 | 134,246 | +0.37(+3.24%) |
Jan 07, 2004 | 11.01 | 11.34 | 11.01 | 11.34 | 51,945 | +0.22(+2.00%) |
Jan 06, 2004 | 11.31 | 11.41 | 11.11 | 11.12 | 50,135 | -0.20(-1.80%) |
Jan 05, 2004 | 11.20 | 11.40 | 11.20 | 11.32 | 39,281 | +0.28(+2.54%) |
Jan 02, 2004 | 11.05 | 11.31 | 10.85 | 11.04 | 32,355 | +0.00(+0.00%) |
Dec 31, 2003 | 11.86 | 12.02 | 11.02 | 11.04 | 90,761 | -0.76(-6.48%) |
Dec 30, 2003 | 11.32 | 11.85 | 11.32 | 11.80 | 50,910 | +0.40(+3.48%) |
Dec 29, 2003 | 11.12 | 11.50 | 11.12 | 11.41 | 39,805 | +0.00(+0.00%) |
Dec 26, 2003 | 10.93 | 11.41 | 10.82 | 11.41 | 21,483 | +0.28(+2.52%) |
Dec 24, 2003 | 11.41 | 11.54 | 10.74 | 11.12 | 38,341 | -0.26(-2.29%) |
Dec 23, 2003 | 10.75 | 11.41 | 10.75 | 11.39 | 88,532 | +0.40(+3.61%) |
Dec 22, 2003 | 10.88 | 11.29 | 10.73 | 10.99 | 45,361 | +0.08(+0.71%) |
Dec 19, 2003 | 11.22 | 11.29 | 10.75 | 10.91 | 55,281 | +0.03(+0.26%) |
Dec 18, 2003 | 11.10 | 11.37 | 10.52 | 10.88 | 87,598 | -0.01(-0.08%) |
Dec 17, 2003 | 10.46 | 10.89 | 10.22 | 10.89 | 75,701 | +0.29(+2.74%) |
Dec 16, 2003 | 10.68 | 10.82 | 10.40 | 10.60 | 28,114 | -0.12(-1.08%) |
Dec 15, 2003 | 11.13 | 11.60 | 10.57 | 10.72 | 28,040 | -0.33(-2.98%) |
Dec 12, 2003 | 11.28 | 11.49 | 10.98 | 11.05 | 57,501 | +0.15(+1.33%) |
Dec 11, 2003 | 10.71 | 11.31 | 10.61 | 10.90 | 65,852 | +0.22(+2.08%) |
Dec 10, 2003 | 10.51 | 10.88 | 10.25 | 10.68 | 23,662 | +0.21(+2.03%) |
Dec 09, 2003 | 10.55 | 10.83 | 10.39 | 10.47 | 49,199 | -0.22(-2.08%) |
Dec 08, 2003 | 10.50 | 10.82 | 10.50 | 10.69 | 35,432 | +0.02(+0.18%) |
Dec 05, 2003 | 10.89 | 10.89 | 10.59 | 10.67 | 45,990 | -0.22(-2.04%) |
Dec 04, 2003 | 11.04 | 11.20 | 10.87 | 10.89 | 47,891 | -0.23(-2.09%) |
Dec 03, 2003 | 11.32 | 11.53 | 11.03 | 11.12 | 66,780 | -0.25(-2.21%) |
Dec 02, 2003 | 11.12 | 11.72 | 11.12 | 11.38 | 71,145 | +0.16(+1.47%) |