Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.74 | 12.00 | 11.72 | 11.92 | 104,000 | +0.20(+1.70%) |
Feb 26, 2004 | 11.54 | 11.78 | 11.49 | 11.72 | 110,200 | +0.17(+1.52%) |
Feb 25, 2004 | 11.47 | 11.79 | 11.38 | 11.54 | 156,200 | +0.09(+0.81%) |
Feb 24, 2004 | 11.46 | 11.68 | 11.17 | 11.45 | 351,000 | -0.01(-0.07%) |
Feb 23, 2004 | 12.01 | 12.09 | 11.37 | 11.46 | 405,200 | -0.62(-5.13%) |
Feb 20, 2004 | 12.45 | 12.51 | 11.70 | 12.08 | 300,000 | -0.38(-3.09%) |
Feb 19, 2004 | 12.48 | 12.57 | 12.38 | 12.46 | 148,800 | -0.11(-0.86%) |
Feb 18, 2004 | 12.74 | 12.81 | 12.56 | 12.57 | 100,400 | -0.18(-1.39%) |
Feb 17, 2004 | 12.88 | 13.03 | 12.64 | 12.75 | 191,000 | +0.15(+1.19%) |
Feb 13, 2004 | 12.68 | 12.75 | 12.34 | 12.60 | 158,000 | -0.04(-0.34%) |
Feb 12, 2004 | 12.90 | 12.92 | 12.32 | 12.64 | 390,000 | -0.29(-2.28%) |
Feb 11, 2004 | 12.97 | 13.51 | 12.78 | 12.94 | 277,000 | +0.00(+0.02%) |
Feb 10, 2004 | 12.87 | 12.94 | 12.83 | 12.93 | 221,400 | +0.14(+1.13%) |
Feb 09, 2004 | 12.87 | 12.89 | 12.61 | 12.79 | 322,800 | +0.05(+0.39%) |
Feb 06, 2004 | 12.74 | 12.88 | 12.70 | 12.74 | 272,800 | +0.01(+0.10%) |
Feb 05, 2004 | 12.62 | 12.89 | 12.54 | 12.72 | 170,600 | +0.05(+0.41%) |
Feb 04, 2004 | 12.96 | 13.05 | 12.62 | 12.67 | 189,600 | -0.11(-0.82%) |
Feb 03, 2004 | 12.96 | 13.08 | 12.71 | 12.78 | 127,400 | -0.15(-1.16%) |
Feb 02, 2004 | 12.56 | 13.14 | 12.56 | 12.93 | 156,600 | +0.34(+2.70%) |
Jan 30, 2004 | 13.24 | 13.27 | 12.47 | 12.59 | 205,800 | -0.67(-5.07%) |
Jan 29, 2004 | 12.90 | 13.37 | 12.60 | 13.26 | 516,400 | +0.38(+2.97%) |
Jan 28, 2004 | 13.03 | 13.14 | 12.79 | 12.88 | 252,400 | -0.06(-0.46%) |
Jan 27, 2004 | 13.13 | 13.18 | 12.88 | 12.94 | 250,200 | -0.21(-1.62%) |
Jan 26, 2004 | 12.62 | 13.21 | 12.61 | 13.15 | 607,400 | +0.47(+3.75%) |
Jan 23, 2004 | 13.00 | 13.00 | 11.94 | 12.68 | 972,400 | -0.76(-5.67%) |
Jan 22, 2004 | 13.52 | 13.61 | 13.32 | 13.44 | 436,600 | -0.15(-1.09%) |
Jan 21, 2004 | 13.62 | 13.77 | 13.52 | 13.59 | 459,800 | -0.10(-0.75%) |
Jan 20, 2004 | 13.65 | 13.75 | 13.65 | 13.69 | 303,200 | +0.01(+0.05%) |
Jan 16, 2004 | 13.68 | 13.79 | 13.57 | 13.68 | 174,600 | -0.00(-0.02%) |
Jan 15, 2004 | 13.79 | 13.95 | 13.68 | 13.68 | 164,528 | -0.12(-0.91%) |
Jan 14, 2004 | 13.70 | 13.95 | 13.65 | 13.81 | 407,546 | +0.11(+0.80%) |
Jan 13, 2004 | 13.43 | 13.70 | 13.21 | 13.70 | 437,016 | +0.28(+2.05%) |
Jan 12, 2004 | 12.65 | 13.43 | 12.65 | 13.42 | 425,124 | +0.76(+6.04%) |
Jan 09, 2004 | 12.73 | 12.83 | 12.63 | 12.66 | 133,432 | -0.07(-0.59%) |
Jan 08, 2004 | 12.60 | 12.81 | 12.47 | 12.73 | 296,724 | +0.16(+1.29%) |
Jan 07, 2004 | 12.28 | 12.57 | 12.12 | 12.57 | 272,392 | +0.28(+2.30%) |
Jan 06, 2004 | 12.39 | 12.62 | 12.27 | 12.29 | 686,200 | +0.63(+5.36%) |
Jan 05, 2004 | 11.53 | 11.73 | 11.53 | 11.66 | 129,800 | +0.13(+1.15%) |
Jan 02, 2004 | 11.41 | 11.60 | 11.38 | 11.53 | 83,800 | +0.12(+1.10%) |
Dec 31, 2003 | 11.65 | 11.70 | 11.39 | 11.40 | 89,600 | -0.29(-2.52%) |
Dec 30, 2003 | 11.79 | 11.88 | 11.61 | 11.70 | 97,708 | -0.11(-0.95%) |
Dec 29, 2003 | 11.30 | 11.81 | 11.30 | 11.81 | 229,092 | +0.45(+3.96%) |
Dec 26, 2003 | 11.25 | 11.36 | 11.25 | 11.36 | 15,772 | +0.16(+1.43%) |
Dec 24, 2003 | 11.22 | 11.37 | 11.18 | 11.20 | 111,612 | -0.05(-0.42%) |
Dec 23, 2003 | 11.17 | 11.30 | 11.12 | 11.25 | 197,640 | +0.13(+1.15%) |
Dec 22, 2003 | 11.11 | 11.17 | 11.10 | 11.12 | 104,318 | -0.04(-0.36%) |
Dec 19, 2003 | 11.18 | 11.25 | 11.07 | 11.16 | 98,800 | +0.12(+1.09%) |
Dec 18, 2003 | 10.81 | 11.25 | 10.81 | 11.04 | 131,616 | +0.13(+1.24%) |
Dec 17, 2003 | 10.99 | 11.04 | 10.63 | 10.91 | 164,080 | -0.06(-0.59%) |
Dec 16, 2003 | 10.79 | 11.06 | 10.62 | 10.97 | 126,606 | +0.03(+0.30%) |
Dec 15, 2003 | 11.11 | 11.37 | 10.94 | 10.94 | 344,372 | -0.19(-1.66%) |
Dec 12, 2003 | 11.26 | 11.46 | 11.04 | 11.12 | 223,224 | -0.09(-0.84%) |
Dec 11, 2003 | 11.02 | 11.25 | 11.00 | 11.22 | 214,600 | +0.26(+2.39%) |
Dec 10, 2003 | 10.76 | 11.10 | 10.76 | 10.96 | 148,138 | +0.17(+1.53%) |
Dec 09, 2003 | 10.84 | 11.09 | 10.75 | 10.79 | 106,506 | -0.11(-1.01%) |
Dec 08, 2003 | 10.73 | 11.15 | 10.54 | 10.90 | 128,016 | +0.12(+1.07%) |
Dec 05, 2003 | 10.99 | 10.99 | 10.88 | 10.79 | 51,114 | -0.20(-1.84%) |
Dec 04, 2003 | 10.88 | 11.03 | 10.88 | 10.99 | 155,876 | +0.05(+0.43%) |
Dec 03, 2003 | 11.13 | 11.15 | 10.85 | 10.94 | 175,718 | -0.23(-2.06%) |
Dec 02, 2003 | 11.10 | 11.25 | 10.97 | 11.17 | 208,960 | +0.08(+0.77%) |