Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.53 | 11.65 | 11.44 | 11.64 | 1,073,477 | -0.03(-0.29%) |
Feb 26, 2004 | 11.51 | 11.68 | 11.48 | 11.67 | 856,327 | +0.18(+1.56%) |
Feb 25, 2004 | 11.57 | 11.60 | 11.47 | 11.50 | 452,239 | +0.05(+0.46%) |
Feb 24, 2004 | 11.21 | 11.55 | 11.20 | 11.44 | 922,416 | -0.08(-0.65%) |
Feb 23, 2004 | 11.62 | 11.62 | 11.44 | 11.52 | 996,058 | -0.18(-1.52%) |
Feb 20, 2004 | 11.94 | 11.94 | 11.56 | 11.70 | 1,253,806 | -0.41(-3.39%) |
Feb 19, 2004 | 12.00 | 12.15 | 11.97 | 12.11 | 2,189,441 | +0.24(+2.01%) |
Feb 18, 2004 | 11.98 | 12.10 | 11.85 | 11.87 | 653,339 | -0.09(-0.78%) |
Feb 17, 2004 | 11.97 | 12.04 | 11.88 | 11.96 | 729,813 | +0.18(+1.56%) |
Feb 13, 2004 | 11.93 | 11.94 | 11.62 | 11.78 | 1,076,310 | +0.12(+1.06%) |
Feb 12, 2004 | 11.56 | 11.74 | 11.54 | 11.65 | 1,062,148 | +0.08(+0.71%) |
Feb 11, 2004 | 11.26 | 11.60 | 11.22 | 11.57 | 2,247,033 | +0.29(+2.56%) |
Feb 10, 2004 | 11.28 | 11.33 | 11.21 | 11.28 | 705,266 | -0.08(-0.66%) |
Feb 09, 2004 | 11.33 | 11.37 | 11.22 | 11.36 | 2,103,525 | +0.29(+2.66%) |
Feb 06, 2004 | 10.95 | 11.06 | 10.89 | 11.06 | 2,747,423 | +0.08(+0.74%) |
Feb 05, 2004 | 10.88 | 11.05 | 10.87 | 10.98 | 1,081,030 | +0.08(+0.72%) |
Feb 04, 2004 | 11.06 | 11.06 | 10.88 | 10.90 | 1,613,520 | -0.03(-0.23%) |
Feb 03, 2004 | 11.00 | 11.05 | 10.81 | 10.93 | 2,910,757 | -0.26(-2.33%) |
Feb 02, 2004 | 11.23 | 11.26 | 11.08 | 11.19 | 1,734,369 | -0.25(-2.19%) |
Jan 30, 2004 | 11.22 | 11.50 | 11.21 | 11.44 | 956,405 | +0.28(+2.50%) |
Jan 29, 2004 | 11.30 | 11.31 | 11.01 | 11.16 | 1,546,487 | -0.03(-0.28%) |
Jan 28, 2004 | 11.44 | 11.47 | 11.14 | 11.19 | 849,718 | -0.23(-2.02%) |
Jan 27, 2004 | 11.42 | 11.51 | 11.40 | 11.42 | 1,432,247 | -0.11(-0.96%) |
Jan 26, 2004 | 11.54 | 11.58 | 11.37 | 11.53 | 1,216,985 | +0.28(+2.45%) |
Jan 23, 2004 | 11.51 | 11.51 | 11.23 | 11.26 | 1,137,678 | -0.22(-1.94%) |
Jan 22, 2004 | 11.56 | 11.56 | 11.38 | 11.48 | 992,282 | -0.16(-1.36%) |
Jan 21, 2004 | 11.53 | 11.66 | 11.48 | 11.64 | 2,650,177 | -0.05(-0.41%) |
Jan 20, 2004 | 11.50 | 11.76 | 11.49 | 11.69 | 1,982,676 | +0.22(+1.94%) |
Jan 16, 2004 | 11.46 | 11.49 | 11.38 | 11.47 | 1,290,627 | +0.12(+1.03%) |
Jan 15, 2004 | 11.39 | 11.42 | 11.23 | 11.35 | 2,242,312 | -0.47(-3.94%) |
Jan 14, 2004 | 11.73 | 11.83 | 11.66 | 11.82 | 1,363,326 | +0.18(+1.58%) |
Jan 13, 2004 | 11.82 | 11.82 | 11.58 | 11.63 | 1,539,878 | -0.15(-1.25%) |
Jan 12, 2004 | 11.76 | 11.81 | 11.68 | 11.78 | 1,014,941 | +0.06(+0.54%) |
Jan 09, 2004 | 11.65 | 11.73 | 11.59 | 11.71 | 2,197,938 | -0.13(-1.12%) |
Jan 08, 2004 | 11.94 | 11.97 | 11.85 | 11.85 | 1,157,505 | -0.08(-0.63%) |
Jan 07, 2004 | 11.83 | 11.94 | 11.67 | 11.92 | 2,995,729 | -0.31(-2.55%) |
Jan 06, 2004 | 12.30 | 12.30 | 12.13 | 12.23 | 1,220,762 | +0.00(+0.00%) |
Jan 05, 2004 | 12.12 | 12.32 | 12.11 | 12.23 | 1,508,722 | +0.37(+3.10%) |
Jan 02, 2004 | 11.88 | 12.02 | 11.85 | 11.87 | 704,322 | +0.08(+0.65%) |
Dec 31, 2003 | 11.77 | 11.79 | 11.73 | 11.79 | 1,172,611 | +0.07(+0.60%) |
Dec 30, 2003 | 11.66 | 11.74 | 11.72 | 11.72 | 1,612,576 | +0.06(+0.48%) |
Dec 29, 2003 | 11.54 | 11.70 | 11.54 | 11.66 | 2,129,960 | +0.22(+1.96%) |
Dec 26, 2003 | 11.33 | 11.44 | 11.33 | 11.44 | 432,412 | +0.09(+0.76%) |
Dec 24, 2003 | 11.35 | 11.36 | 11.29 | 11.35 | 303,066 | +0.09(+0.81%) |
Dec 23, 2003 | 11.16 | 11.29 | 11.15 | 11.26 | 2,054,430 | +0.12(+1.06%) |
Dec 22, 2003 | 11.21 | 11.22 | 11.13 | 11.14 | 1,415,253 | -0.09(-0.76%) |
Dec 19, 2003 | 11.13 | 11.35 | 11.10 | 11.23 | 3,919,090 | +0.16(+1.45%) |
Dec 18, 2003 | 10.93 | 11.10 | 10.91 | 11.07 | 1,937,358 | +0.17(+1.60%) |
Dec 17, 2003 | 10.88 | 10.92 | 10.86 | 10.89 | 1,791,961 | +0.15(+1.40%) |
Dec 16, 2003 | 10.72 | 10.79 | 10.71 | 10.74 | 1,201,879 | -0.17(-1.52%) |
Dec 15, 2003 | 10.90 | 10.95 | 10.89 | 10.91 | 1,014,941 | +0.08(+0.73%) |
Dec 12, 2003 | 10.78 | 10.90 | 10.73 | 10.83 | 867,656 | +0.08(+0.74%) |
Dec 11, 2003 | 10.59 | 10.79 | 10.57 | 10.75 | 1,542,711 | -0.10(-0.95%) |
Dec 10, 2003 | 10.92 | 10.92 | 10.81 | 10.85 | 1,440,744 | -0.27(-2.41%) |
Dec 09, 2003 | 11.18 | 11.22 | 11.07 | 11.12 | 2,889,986 | +0.29(+2.70%) |
Dec 08, 2003 | 10.81 | 10.83 | 10.78 | 10.83 | 2,077,089 | -0.02(-0.20%) |
Dec 05, 2003 | 10.70 | 10.90 | 10.66 | 10.85 | 1,000,779 | +0.04(+0.33%) |
Dec 04, 2003 | 10.70 | 10.83 | 10.67 | 10.81 | 1,249,086 | +0.09(+0.84%) |
Dec 03, 2003 | 10.64 | 10.81 | 10.64 | 10.72 | 766,634 | +0.22(+2.07%) |
Dec 02, 2003 | 10.52 | 10.74 | 10.48 | 10.51 | 1,596,526 | -0.21(-2.00%) |