Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.40 | 12.42 | 12.35 | 12.37 | 205,597 | -0.07(-0.53%) |
Feb 26, 2004 | 12.41 | 12.47 | 12.37 | 12.43 | 240,681 | -0.09(-0.75%) |
Feb 25, 2004 | 12.38 | 12.54 | 12.38 | 12.53 | 267,948 | +0.15(+1.20%) |
Feb 24, 2004 | 12.32 | 12.38 | 12.21 | 12.38 | 222,866 | +0.18(+1.49%) |
Feb 23, 2004 | 12.16 | 12.24 | 12.14 | 12.20 | 152,516 | +0.07(+0.54%) |
Feb 20, 2004 | 12.06 | 12.13 | 12.06 | 12.13 | 123,249 | +0.07(+0.55%) |
Feb 19, 2004 | 12.06 | 12.07 | 12.06 | 12.06 | 95,436 | +0.01(+0.05%) |
Feb 18, 2004 | 11.96 | 12.06 | 11.94 | 12.06 | 793,848 | +0.10(+0.83%) |
Feb 17, 2004 | 12.27 | 12.27 | 11.76 | 11.96 | 201,052 | -0.31(-2.55%) |
Feb 13, 2004 | 12.17 | 12.34 | 12.17 | 12.27 | 112,887 | +0.11(+0.90%) |
Feb 12, 2004 | 12.07 | 12.17 | 12.05 | 12.16 | 195,962 | +0.09(+0.77%) |
Feb 11, 2004 | 11.81 | 12.07 | 11.79 | 12.07 | 159,969 | +0.24(+2.00%) |
Feb 10, 2004 | 11.63 | 11.83 | 11.63 | 11.83 | 117,613 | +0.23(+1.99%) |
Feb 09, 2004 | 11.56 | 11.63 | 11.56 | 11.60 | 124,885 | +0.04(+0.33%) |
Feb 06, 2004 | 11.53 | 11.56 | 11.51 | 11.56 | 117,432 | +0.03(+0.29%) |
Feb 05, 2004 | 11.47 | 11.53 | 11.39 | 11.53 | 83,802 | +0.08(+0.72%) |
Feb 04, 2004 | 11.39 | 11.48 | 11.39 | 11.45 | 124,339 | -0.01(-0.05%) |
Feb 03, 2004 | 11.41 | 11.53 | 11.41 | 11.45 | 171,421 | +0.01(+0.10%) |
Feb 02, 2004 | 11.30 | 11.44 | 11.29 | 11.44 | 146,699 | +0.08(+0.73%) |
Jan 30, 2004 | 11.31 | 11.39 | 11.22 | 11.36 | 127,975 | +0.05(+0.44%) |
Jan 29, 2004 | 11.29 | 11.32 | 11.28 | 11.31 | 271,948 | +0.06(+0.49%) |
Jan 28, 2004 | 11.46 | 11.46 | 11.19 | 11.26 | 145,244 | -0.23(-1.97%) |
Jan 27, 2004 | 11.25 | 11.51 | 11.14 | 11.48 | 297,397 | +0.29(+2.56%) |
Jan 26, 2004 | 11.13 | 11.24 | 11.10 | 11.19 | 143,608 | +0.05(+0.49%) |
Jan 23, 2004 | 10.67 | 11.17 | 10.66 | 11.14 | 302,669 | +0.48(+4.49%) |
Jan 22, 2004 | 10.68 | 10.70 | 10.63 | 10.66 | 189,236 | -0.02(-0.21%) |
Jan 21, 2004 | 10.78 | 10.78 | 10.64 | 10.68 | 257,223 | -0.10(-0.92%) |
Jan 20, 2004 | 10.73 | 10.81 | 10.71 | 10.78 | 172,148 | +0.07(+0.62%) |
Jan 16, 2004 | 10.70 | 10.74 | 10.66 | 10.72 | 111,433 | +0.03(+0.31%) |
Jan 15, 2004 | 10.77 | 10.81 | 10.68 | 10.68 | 231,955 | -0.03(-0.31%) |
Jan 14, 2004 | 10.67 | 10.72 | 10.57 | 10.72 | 148,335 | +0.04(+0.41%) |
Jan 13, 2004 | 10.75 | 10.81 | 10.62 | 10.67 | 166,150 | -0.11(-1.02%) |
Jan 12, 2004 | 10.92 | 10.96 | 10.74 | 10.78 | 167,422 | -0.08(-0.71%) |
Jan 09, 2004 | 10.73 | 10.86 | 10.71 | 10.86 | 277,219 | +0.08(+0.71%) |
Jan 08, 2004 | 10.59 | 10.78 | 10.58 | 10.78 | 119,249 | +0.17(+1.56%) |
Jan 07, 2004 | 10.81 | 10.81 | 10.57 | 10.62 | 265,767 | -0.07(-0.62%) |
Jan 06, 2004 | 10.64 | 10.69 | 10.61 | 10.68 | 479,726 | +0.04(+0.36%) |
Jan 05, 2004 | 10.73 | 10.73 | 10.57 | 10.64 | 442,279 | -0.03(-0.26%) |
Jan 02, 2004 | 10.34 | 10.72 | 10.34 | 10.67 | 611,337 | -8.75(-45.04%) |
Dec 30, 2003 | 19.22 | 19.42 | 19.21 | 19.42 | 134,337 | +0.18(+0.91%) |
Dec 29, 2003 | 19.18 | 19.31 | 19.11 | 19.24 | 114,341 | +0.06(+0.32%) |
Dec 26, 2003 | 19.06 | 19.24 | 19.06 | 19.18 | 79,439 | +0.09(+0.49%) |
Dec 24, 2003 | 18.82 | 19.11 | 18.80 | 19.09 | 60,533 | +0.27(+1.43%) |
Dec 23, 2003 | 18.70 | 18.93 | 18.70 | 18.82 | 158,515 | +0.12(+0.65%) |
Dec 22, 2003 | 18.79 | 18.79 | 18.69 | 18.70 | 155,424 | -0.05(-0.29%) |
Dec 19, 2003 | 18.65 | 18.79 | 18.61 | 18.75 | 135,974 | +0.14(+0.77%) |
Dec 18, 2003 | 18.60 | 18.62 | 18.58 | 18.61 | 99,799 | +0.01(+0.06%) |