Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.46 | 16.75 | 16.32 | 16.63 | 6,406 | -0.07(-0.44%) |
Feb 26, 2004 | 16.00 | 16.75 | 16.00 | 16.71 | 9,833 | +0.95(+6.01%) |
Feb 25, 2004 | 15.75 | 15.93 | 15.75 | 15.76 | 2,532 | +0.17(+1.12%) |
Feb 24, 2004 | 16.11 | 16.11 | 15.57 | 15.59 | 4,618 | +0.01(+0.04%) |
Feb 23, 2004 | 15.55 | 16.10 | 15.54 | 15.58 | 2,383 | +0.01(+0.04%) |
Feb 20, 2004 | 15.83 | 16.11 | 15.57 | 15.57 | 7,896 | -0.20(-1.28%) |
Feb 19, 2004 | 15.96 | 15.96 | 15.71 | 15.77 | 45,291 | +0.07(+0.43%) |
Feb 18, 2004 | 15.72 | 15.84 | 15.59 | 15.71 | 18,474 | -0.01(-0.09%) |
Feb 17, 2004 | 15.58 | 15.78 | 15.58 | 15.72 | 5,810 | +0.14(+0.91%) |
Feb 13, 2004 | 15.84 | 16.11 | 15.57 | 15.58 | 8,343 | +0.00(+0.00%) |
Feb 12, 2004 | 15.54 | 15.90 | 15.54 | 15.58 | 2,234 | -0.07(-0.43%) |
Feb 11, 2004 | 15.41 | 15.74 | 15.41 | 15.65 | 2,830 | -0.15(-0.94%) |
Feb 10, 2004 | 15.48 | 15.79 | 15.40 | 15.79 | 6,555 | +0.34(+2.17%) |
Feb 09, 2004 | 15.04 | 15.67 | 15.04 | 15.46 | 6,704 | -0.15(-0.95%) |
Feb 06, 2004 | 15.44 | 15.64 | 14.99 | 15.61 | 10,279 | +0.34(+2.20%) |
Feb 05, 2004 | 15.29 | 15.44 | 14.77 | 15.27 | 11,769 | +0.00(+0.00%) |
Feb 04, 2004 | 15.60 | 15.76 | 15.27 | 15.27 | 29,350 | -0.49(-3.11%) |
Feb 03, 2004 | 15.85 | 15.85 | 15.55 | 15.76 | 7,151 | +5.26(+50.04%) |
Feb 02, 2004 | 10.58 | 10.58 | 10.19 | 10.50 | 11,844 | +0.20(+1.91%) |
Jan 30, 2004 | 10.27 | 10.31 | 10.23 | 10.31 | 38,438 | -0.02(-0.15%) |
Jan 29, 2004 | 10.37 | 10.39 | 10.29 | 10.32 | 16,313 | -0.10(-0.92%) |
Jan 28, 2004 | 10.48 | 10.58 | 10.40 | 10.42 | 8,492 | +0.01(+0.06%) |
Jan 27, 2004 | 10.48 | 10.48 | 10.41 | 10.41 | 5,363 | +0.04(+0.43%) |
Jan 26, 2004 | 10.40 | 10.45 | 10.34 | 10.37 | 4,246 | -0.29(-2.74%) |
Jan 23, 2004 | 10.49 | 10.66 | 10.49 | 10.66 | 6,480 | +0.21(+2.00%) |
Jan 22, 2004 | 10.22 | 10.58 | 10.22 | 10.45 | 6,257 | -0.06(-0.54%) |
Jan 21, 2004 | 10.15 | 10.51 | 10.15 | 10.51 | 7,151 | +0.07(+0.63%) |
Jan 20, 2004 | 10.29 | 10.44 | 10.26 | 10.44 | 15,866 | +0.14(+1.36%) |
Jan 16, 2004 | 10.38 | 10.38 | 10.14 | 10.30 | 25,699 | +0.01(+0.09%) |
Jan 15, 2004 | 10.20 | 10.42 | 10.18 | 10.29 | 15,417 | +0.12(+1.14%) |
Jan 14, 2004 | 10.40 | 10.40 | 10.10 | 10.18 | 15,328 | -0.13(-1.27%) |
Jan 13, 2004 | 10.41 | 10.41 | 10.06 | 10.31 | 25,020 | -0.02(-0.20%) |
Jan 12, 2004 | 10.44 | 10.56 | 10.30 | 10.33 | 25,532 | -0.12(-1.11%) |
Jan 09, 2004 | 10.61 | 10.62 | 10.44 | 10.44 | 12,570 | -0.18(-1.69%) |
Jan 08, 2004 | 10.67 | 10.77 | 10.62 | 10.62 | 15,419 | -0.08(-0.72%) |
Jan 07, 2004 | 10.81 | 10.81 | 10.68 | 10.70 | 19,120 | -0.02(-0.22%) |
Jan 06, 2004 | 10.89 | 10.89 | 10.69 | 10.72 | 35,532 | +0.00(+0.03%) |
Jan 05, 2004 | 10.86 | 10.90 | 10.71 | 10.72 | 17,878 | -0.11(-1.02%) |
Jan 02, 2004 | 10.82 | 10.89 | 10.82 | 10.83 | 169,172 | +0.01(+0.11%) |
Dec 31, 2003 | 11.22 | 11.22 | 10.57 | 10.82 | 55,199 | -0.40(-3.59%) |
Dec 30, 2003 | 11.20 | 11.34 | 11.19 | 11.22 | 17,594 | -0.09(-0.79%) |
Dec 29, 2003 | 11.13 | 11.31 | 11.13 | 11.31 | 9,010 | +0.26(+2.35%) |
Dec 26, 2003 | 11.04 | 11.08 | 11.04 | 11.05 | 670 | +0.06(+0.57%) |
Dec 24, 2003 | 11.04 | 11.07 | 10.99 | 10.99 | 5,607 | -0.05(-0.43%) |
Dec 23, 2003 | 11.10 | 11.10 | 11.02 | 11.04 | 21,147 | -0.00(-0.03%) |
Dec 22, 2003 | 10.66 | 11.07 | 10.66 | 11.04 | 32,002 | +0.38(+3.53%) |
Dec 19, 2003 | 10.44 | 10.67 | 10.43 | 10.66 | 30,696 | +0.45(+4.38%) |
Dec 18, 2003 | 10.54 | 10.54 | 10.19 | 10.22 | 11,509 | -0.26(-2.45%) |
Dec 17, 2003 | 10.71 | 10.79 | 10.47 | 10.47 | 25,588 | -0.27(-2.53%) |
Dec 16, 2003 | 10.90 | 10.90 | 10.74 | 10.75 | 6,509 | -0.19(-1.72%) |
Dec 15, 2003 | 10.87 | 11.02 | 10.87 | 10.93 | 14,774 | +0.09(+0.85%) |
Dec 12, 2003 | 10.44 | 10.84 | 10.44 | 10.84 | 18,481 | +0.40(+3.83%) |
Dec 11, 2003 | 10.31 | 10.44 | 10.29 | 10.44 | 9,609 | +0.22(+2.19%) |
Dec 10, 2003 | 10.20 | 10.29 | 10.20 | 10.22 | 12,738 | -0.09(-0.84%) |
Dec 09, 2003 | 10.20 | 10.30 | 10.13 | 10.30 | 14,711 | +0.09(+0.85%) |
Dec 08, 2003 | 10.15 | 10.22 | 10.12 | 10.22 | 4,469 | +0.04(+0.44%) |
Dec 05, 2003 | 10.03 | 10.20 | 10.09 | 10.17 | 10,597 | +0.15(+1.46%) |
Dec 04, 2003 | 10.14 | 10.14 | 9.985 | 10.03 | 7,435 | -0.14(-1.35%) |
Dec 03, 2003 | 10.17 | 10.18 | 10.16 | 10.16 | 5,689 | -0.01(-0.15%) |
Dec 02, 2003 | 10.12 | 10.22 | 10.12 | 10.18 | 30,658 | +0.15(+1.49%) |