Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.61 | 12.76 | 12.44 | 12.71 | 381,987 | +0.11(+0.90%) |
Feb 26, 2004 | 12.54 | 12.63 | 12.42 | 12.60 | 178,712 | -0.03(-0.21%) |
Feb 25, 2004 | 12.31 | 12.67 | 12.31 | 12.62 | 331,206 | +0.25(+1.98%) |
Feb 24, 2004 | 12.34 | 12.74 | 12.26 | 12.38 | 720,727 | -0.44(-3.42%) |
Feb 23, 2004 | 13.11 | 13.13 | 12.79 | 12.81 | 169,520 | -0.33(-2.47%) |
Feb 20, 2004 | 13.05 | 13.20 | 12.89 | 13.14 | 479,480 | +0.09(+0.66%) |
Feb 19, 2004 | 12.61 | 13.13 | 12.54 | 13.05 | 743,180 | +0.44(+3.53%) |
Feb 18, 2004 | 13.01 | 13.01 | 12.58 | 12.61 | 298,507 | -0.33(-2.56%) |
Feb 17, 2004 | 12.78 | 13.05 | 12.74 | 12.94 | 342,507 | +0.21(+1.67%) |
Feb 13, 2004 | 12.85 | 12.86 | 12.68 | 12.73 | 234,315 | -0.12(-0.93%) |
Feb 12, 2004 | 12.68 | 12.97 | 12.68 | 12.85 | 282,534 | +0.11(+0.83%) |
Feb 11, 2004 | 12.40 | 12.81 | 12.40 | 12.74 | 486,261 | +0.21(+1.70%) |
Feb 10, 2004 | 12.61 | 12.61 | 12.48 | 12.53 | 357,124 | -0.08(-0.63%) |
Feb 09, 2004 | 12.64 | 12.67 | 12.56 | 12.61 | 280,425 | +0.01(+0.05%) |
Feb 06, 2004 | 12.59 | 12.74 | 12.46 | 12.60 | 610,878 | +0.13(+1.06%) |
Feb 05, 2004 | 12.94 | 12.95 | 12.18 | 12.47 | 900,495 | -0.56(-4.28%) |
Feb 04, 2004 | 12.94 | 13.22 | 12.64 | 13.03 | 461,549 | -0.05(-0.36%) |
Feb 03, 2004 | 12.73 | 13.27 | 12.73 | 13.07 | 412,727 | +0.38(+2.98%) |
Feb 02, 2004 | 12.87 | 12.99 | 12.68 | 12.70 | 333,767 | -0.18(-1.39%) |
Jan 30, 2004 | 12.91 | 13.28 | 12.69 | 12.87 | 327,439 | -0.03(-0.26%) |
Jan 29, 2004 | 13.18 | 13.18 | 12.91 | 12.91 | 485,508 | +0.06(+0.46%) |
Jan 28, 2004 | 13.54 | 13.54 | 12.64 | 12.85 | 1,069,715 | -0.72(-5.33%) |
Jan 27, 2004 | 13.73 | 13.74 | 13.43 | 13.57 | 414,686 | -0.06(-0.44%) |
Jan 26, 2004 | 13.44 | 13.66 | 13.40 | 13.63 | 442,110 | -0.05(-0.34%) |
Jan 23, 2004 | 13.77 | 14.10 | 13.47 | 13.68 | 733,988 | +0.07(+0.54%) |
Jan 22, 2004 | 13.23 | 13.80 | 13.03 | 13.60 | 701,892 | +0.38(+2.86%) |
Jan 21, 2004 | 12.97 | 13.23 | 12.89 | 13.23 | 652,015 | +0.35(+2.73%) |
Jan 20, 2004 | 13.13 | 13.21 | 12.71 | 12.87 | 802,399 | -0.26(-1.97%) |
Jan 16, 2004 | 13.24 | 13.25 | 13.01 | 13.13 | 458,234 | -0.01(-0.10%) |
Jan 15, 2004 | 13.64 | 13.80 | 13.09 | 13.15 | 525,138 | -0.49(-3.60%) |
Jan 14, 2004 | 13.01 | 13.70 | 13.01 | 13.64 | 641,768 | +0.54(+4.10%) |
Jan 13, 2004 | 13.54 | 13.60 | 13.01 | 13.10 | 522,727 | -0.44(-3.24%) |
Jan 12, 2004 | 13.27 | 14.16 | 13.20 | 13.54 | 1,422,921 | +0.26(+1.95%) |
Jan 09, 2004 | 11.48 | 13.41 | 11.48 | 13.28 | 2,584,705 | +1.95(+17.22%) |
Jan 08, 2004 | 11.12 | 11.55 | 11.11 | 11.33 | 392,535 | +0.28(+2.52%) |
Jan 07, 2004 | 11.25 | 11.35 | 11.05 | 11.05 | 412,727 | -0.25(-2.17%) |
Jan 06, 2004 | 11.27 | 11.41 | 11.18 | 11.30 | 569,741 | +0.05(+0.41%) |
Jan 05, 2004 | 11.32 | 11.53 | 11.16 | 11.25 | 658,946 | -0.16(-1.40%) |
Jan 02, 2004 | 11.35 | 11.55 | 11.31 | 11.41 | 145,863 | +0.07(+0.59%) |
Dec 31, 2003 | 11.58 | 11.60 | 11.31 | 11.34 | 193,630 | -0.27(-2.34%) |
Dec 30, 2003 | 11.61 | 11.62 | 11.44 | 11.61 | 160,630 | -0.07(-0.57%) |
Dec 29, 2003 | 11.45 | 11.72 | 11.41 | 11.68 | 385,905 | +0.27(+2.39%) |
Dec 26, 2003 | 11.31 | 11.43 | 11.30 | 11.41 | 63,137 | +0.09(+0.82%) |
Dec 24, 2003 | 11.25 | 11.35 | 11.23 | 11.31 | 80,164 | -0.03(-0.29%) |
Dec 23, 2003 | 11.25 | 11.48 | 11.25 | 11.35 | 333,466 | +0.08(+0.71%) |
Dec 22, 2003 | 11.14 | 11.28 | 11.13 | 11.27 | 212,466 | +0.00(+0.00%) |
Dec 19, 2003 | 11.24 | 11.28 | 11.15 | 11.27 | 320,055 | +0.03(+0.24%) |
Dec 18, 2003 | 11.27 | 11.32 | 11.20 | 11.24 | 319,603 | +0.06(+0.53%) |
Dec 17, 2003 | 11.23 | 11.26 | 11.08 | 11.18 | 231,301 | -0.05(-0.41%) |
Dec 16, 2003 | 11.00 | 11.24 | 10.79 | 11.23 | 283,740 | +0.09(+0.83%) |
Dec 15, 2003 | 11.47 | 11.47 | 11.14 | 11.14 | 283,439 | -0.16(-1.41%) |
Dec 12, 2003 | 10.95 | 11.30 | 10.95 | 11.30 | 226,027 | +0.36(+3.28%) |
Dec 11, 2003 | 10.82 | 11.23 | 10.82 | 10.94 | 507,960 | +0.01(+0.06%) |
Dec 10, 2003 | 11.08 | 11.12 | 10.82 | 10.93 | 253,151 | -0.24(-2.14%) |
Dec 09, 2003 | 11.19 | 11.39 | 11.04 | 11.17 | 502,234 | +0.03(+0.30%) |
Dec 08, 2003 | 11.15 | 11.28 | 10.98 | 11.14 | 206,137 | +0.02(+0.18%) |
Dec 05, 2003 | 10.98 | 11.22 | 10.98 | 11.12 | 223,315 | -0.05(-0.42%) |
Dec 04, 2003 | 11.26 | 11.27 | 11.08 | 11.16 | 567,782 | -0.10(-0.88%) |
Dec 03, 2003 | 11.46 | 11.47 | 11.23 | 11.26 | 541,111 | -0.19(-1.68%) |
Dec 02, 2003 | 11.82 | 11.82 | 11.25 | 11.45 | 911,194 | -0.37(-3.14%) |