Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.47 | 12.56 | 12.44 | 12.49 | 47,907 | +0.04(+0.33%) |
Feb 26, 2004 | 12.41 | 12.48 | 12.36 | 12.45 | 48,820 | +0.05(+0.39%) |
Feb 25, 2004 | 12.30 | 12.41 | 12.28 | 12.40 | 100,834 | +0.11(+0.87%) |
Feb 24, 2004 | 12.27 | 12.36 | 12.23 | 12.30 | 141,897 | -0.01(-0.07%) |
Feb 23, 2004 | 12.44 | 12.44 | 12.27 | 12.30 | 89,427 | -0.10(-0.79%) |
Feb 20, 2004 | 12.45 | 12.45 | 12.30 | 12.40 | 153,760 | +0.01(+0.11%) |
Feb 19, 2004 | 12.53 | 12.55 | 12.39 | 12.39 | 95,815 | -0.03(-0.26%) |
Feb 18, 2004 | 12.50 | 12.50 | 12.39 | 12.42 | 215,356 | -0.06(-0.51%) |
Feb 17, 2004 | 12.45 | 12.51 | 12.43 | 12.49 | 123,191 | +0.13(+1.08%) |
Feb 13, 2004 | 12.49 | 12.49 | 12.30 | 12.35 | 93,077 | -0.12(-0.98%) |
Feb 12, 2004 | 12.54 | 12.55 | 12.43 | 12.48 | 140,072 | -0.07(-0.54%) |
Feb 11, 2004 | 12.46 | 12.56 | 12.41 | 12.54 | 177,942 | +0.14(+1.17%) |
Feb 10, 2004 | 12.33 | 12.42 | 12.32 | 12.40 | 72,545 | +0.09(+0.75%) |
Feb 09, 2004 | 12.34 | 12.38 | 12.29 | 12.31 | 89,883 | +0.01(+0.05%) |
Feb 06, 2004 | 12.13 | 12.31 | 12.11 | 12.30 | 532,915 | +0.18(+1.52%) |
Feb 05, 2004 | 12.08 | 12.16 | 12.08 | 12.12 | 73,458 | +0.08(+0.69%) |
Feb 04, 2004 | 12.03 | 12.13 | 12.00 | 12.03 | 54,295 | -0.05(-0.38%) |
Feb 03, 2004 | 12.13 | 12.16 | 12.07 | 12.08 | 50,645 | -0.04(-0.36%) |
Feb 02, 2004 | 12.16 | 12.23 | 12.05 | 12.12 | 116,347 | +0.03(+0.27%) |
Jan 30, 2004 | 12.13 | 12.18 | 12.06 | 12.09 | 95,359 | -0.07(-0.58%) |
Jan 29, 2004 | 12.19 | 12.19 | 12.03 | 12.16 | 618,237 | +0.11(+0.87%) |
Jan 28, 2004 | 12.36 | 12.38 | 12.05 | 12.05 | 321,665 | -0.32(-2.62%) |
Jan 27, 2004 | 12.47 | 12.49 | 12.36 | 12.38 | 142,810 | -0.09(-0.74%) |
Jan 26, 2004 | 12.46 | 12.47 | 12.34 | 12.47 | 378,698 | +0.10(+0.82%) |
Jan 23, 2004 | 12.46 | 12.49 | 12.37 | 12.37 | 220,831 | -0.04(-0.28%) |
Jan 22, 2004 | 12.38 | 12.46 | 12.38 | 12.41 | 184,330 | +0.02(+0.16%) |
Jan 21, 2004 | 12.24 | 12.39 | 12.19 | 12.39 | 92,165 | +0.19(+1.55%) |
Jan 20, 2004 | 12.30 | 12.30 | 12.16 | 12.20 | 168,817 | -0.08(-0.68%) |
Jan 16, 2004 | 12.33 | 12.33 | 12.24 | 12.28 | 97,184 | -0.00(-0.04%) |
Jan 15, 2004 | 12.22 | 12.34 | 12.13 | 12.28 | 330,791 | +0.06(+0.52%) |
Jan 14, 2004 | 12.16 | 12.26 | 12.16 | 12.22 | 102,203 | +0.07(+0.58%) |
Jan 13, 2004 | 12.22 | 12.22 | 12.09 | 12.15 | 117,259 | -0.01(-0.11%) |
Jan 12, 2004 | 12.15 | 12.20 | 12.09 | 12.16 | 128,666 | -0.03(-0.22%) |
Jan 09, 2004 | 12.20 | 12.26 | 12.16 | 12.19 | 254,138 | -0.03(-0.23%) |
Jan 08, 2004 | 12.30 | 12.34 | 12.21 | 12.22 | 178,399 | -0.03(-0.27%) |
Jan 07, 2004 | 12.23 | 12.25 | 12.13 | 12.25 | 297,483 | +0.00(+0.04%) |
Jan 06, 2004 | 12.13 | 12.25 | 12.13 | 12.25 | 92,621 | +0.09(+0.72%) |
Jan 05, 2004 | 12.05 | 12.19 | 12.03 | 12.16 | 215,356 | +0.11(+0.87%) |
Jan 02, 2004 | 12.24 | 12.27 | 12.04 | 12.05 | 162,429 | -0.09(-0.72%) |
Dec 31, 2003 | 12.19 | 12.21 | 12.12 | 12.14 | 330,791 | -0.00(-0.04%) |
Dec 30, 2003 | 12.10 | 12.15 | 12.10 | 12.15 | 114,522 | +0.02(+0.18%) |
Dec 29, 2003 | 12.05 | 12.13 | 12.05 | 12.12 | 97,640 | +0.11(+0.93%) |
Dec 26, 2003 | 12.04 | 12.07 | 12.01 | 12.01 | 47,451 | +0.00(+0.02%) |
Dec 24, 2003 | 12.01 | 12.02 | 11.96 | 12.01 | 66,158 | -0.06(-0.49%) |
Dec 23, 2003 | 11.96 | 12.09 | 11.96 | 12.07 | 279,689 | +0.08(+0.64%) |
Dec 22, 2003 | 11.75 | 12.01 | 11.75 | 11.99 | 275,583 | +0.05(+0.42%) |
Dec 19, 2003 | 11.97 | 11.98 | 11.89 | 11.94 | 227,675 | -0.01(-0.05%) |
Dec 18, 2003 | 11.82 | 11.95 | 11.82 | 11.95 | 80,302 | +0.14(+1.21%) |
Dec 17, 2003 | 11.66 | 11.81 | 11.66 | 11.81 | 234,063 | +0.13(+1.09%) |
Dec 16, 2003 | 11.66 | 11.72 | 11.59 | 11.68 | 156,954 | -0.09(-0.76%) |
Dec 15, 2003 | 11.96 | 11.96 | 11.76 | 11.77 | 161,517 | -0.06(-0.52%) |
Dec 12, 2003 | 11.81 | 11.83 | 11.75 | 11.83 | 78,477 | +0.04(+0.32%) |
Dec 11, 2003 | 11.69 | 11.84 | 11.69 | 11.79 | 121,822 | +0.18(+1.57%) |
Dec 10, 2003 | 11.71 | 11.72 | 11.58 | 11.61 | 424,781 | -0.12(-1.01%) |
Dec 09, 2003 | 11.77 | 11.81 | 11.73 | 11.73 | 154,217 | -0.01(-0.07%) |
Dec 08, 2003 | 11.76 | 11.77 | 11.65 | 11.74 | 216,268 | +0.06(+0.49%) |
Dec 05, 2003 | 11.79 | 11.81 | 11.67 | 11.68 | 87,146 | -0.12(-1.04%) |
Dec 04, 2003 | 11.87 | 11.87 | 11.71 | 11.80 | 270,564 | -0.07(-0.63%) |
Dec 03, 2003 | 12.01 | 12.02 | 11.88 | 11.88 | 323,490 | -0.09(-0.73%) |
Dec 02, 2003 | 12.03 | 12.04 | 11.97 | 11.97 | 113,609 | -0.11(-0.94%) |