Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.00 | 12.05 | 11.82 | 11.97 | 13,193 | +0.07(+0.63%) |
Feb 26, 2004 | 11.96 | 12.01 | 11.90 | 11.90 | 17,252 | -0.03(-0.26%) |
Feb 25, 2004 | 11.92 | 11.96 | 11.81 | 11.93 | 6,342 | +0.00(+0.00%) |
Feb 24, 2004 | 11.82 | 11.96 | 11.74 | 11.93 | 34,505 | +0.04(+0.36%) |
Feb 23, 2004 | 11.79 | 11.90 | 11.75 | 11.88 | 53,279 | +0.17(+1.48%) |
Feb 20, 2004 | 11.62 | 11.79 | 11.49 | 11.71 | 23,849 | +0.21(+1.82%) |
Feb 19, 2004 | 11.83 | 11.84 | 11.50 | 11.50 | 32,221 | -0.27(-2.28%) |
Feb 18, 2004 | 11.82 | 11.86 | 11.73 | 11.77 | 17,252 | -0.13(-1.06%) |
Feb 17, 2004 | 11.82 | 11.90 | 11.72 | 11.90 | 9,133 | +0.25(+2.13%) |
Feb 13, 2004 | 11.62 | 11.86 | 11.59 | 11.65 | 25,878 | +0.02(+0.17%) |
Feb 12, 2004 | 11.78 | 11.89 | 11.63 | 11.63 | 8,626 | -0.23(-1.96%) |
Feb 11, 2004 | 11.83 | 11.86 | 11.73 | 11.86 | 25,878 | -0.01(-0.07%) |
Feb 10, 2004 | 11.28 | 11.88 | 11.28 | 11.87 | 27,908 | +0.38(+3.33%) |
Feb 09, 2004 | 11.45 | 11.67 | 11.45 | 11.49 | 24,610 | +0.16(+1.39%) |
Feb 06, 2004 | 11.19 | 11.47 | 11.19 | 11.33 | 26,386 | +0.19(+1.66%) |
Feb 05, 2004 | 11.04 | 11.21 | 11.00 | 11.14 | 18,267 | +0.10(+0.93%) |
Feb 04, 2004 | 11.26 | 11.30 | 11.04 | 11.04 | 37,803 | -0.24(-2.13%) |
Feb 03, 2004 | 11.06 | 11.35 | 11.06 | 11.28 | 32,475 | +0.22(+2.03%) |
Feb 02, 2004 | 11.11 | 11.28 | 11.06 | 11.06 | 17,759 | -0.02(-0.18%) |
Jan 30, 2004 | 11.11 | 11.30 | 11.08 | 11.08 | 62,159 | -0.04(-0.32%) |
Jan 29, 2004 | 11.07 | 11.11 | 11.04 | 11.11 | 7,103 | +0.04(+0.36%) |
Jan 28, 2004 | 11.11 | 11.17 | 11.04 | 11.07 | 19,535 | -0.00(-0.04%) |
Jan 27, 2004 | 11.11 | 11.19 | 11.04 | 11.08 | 11,417 | -0.14(-1.26%) |
Jan 26, 2004 | 11.17 | 11.22 | 11.08 | 11.22 | 10,148 | +0.03(+0.25%) |
Jan 23, 2004 | 11.13 | 11.19 | 11.08 | 11.19 | 15,730 | +0.15(+1.39%) |
Jan 22, 2004 | 11.10 | 11.11 | 11.04 | 11.04 | 28,162 | -0.05(-0.49%) |
Jan 21, 2004 | 11.04 | 11.10 | 11.03 | 11.09 | 27,908 | +0.02(+0.14%) |
Jan 20, 2004 | 11.08 | 11.13 | 11.04 | 11.08 | 25,625 | +0.02(+0.18%) |
Jan 16, 2004 | 11.13 | 11.19 | 11.04 | 11.06 | 18,013 | -0.04(-0.36%) |
Jan 15, 2004 | 11.11 | 11.18 | 11.04 | 11.10 | 31,805 | -0.04(-0.35%) |
Jan 14, 2004 | 11.20 | 11.23 | 11.06 | 11.13 | 21,121 | +0.00(+0.00%) |
Jan 13, 2004 | 11.06 | 11.23 | 11.06 | 11.13 | 16,686 | -0.10(-0.88%) |
Jan 12, 2004 | 11.17 | 11.23 | 11.04 | 11.23 | 28,088 | +0.27(+2.44%) |
Jan 09, 2004 | 11.30 | 11.33 | 10.97 | 10.97 | 12,794 | -0.27(-2.39%) |
Jan 08, 2004 | 10.95 | 11.23 | 10.93 | 11.23 | 24,293 | +0.29(+2.63%) |
Jan 07, 2004 | 11.23 | 11.23 | 10.90 | 10.95 | 10,947 | -0.08(-0.71%) |
Jan 06, 2004 | 11.17 | 11.30 | 11.02 | 11.02 | 9,387 | -0.35(-3.08%) |
Jan 05, 2004 | 11.38 | 11.38 | 10.99 | 11.38 | 14,461 | +0.33(+2.96%) |
Jan 02, 2004 | 11.21 | 11.47 | 11.05 | 11.05 | 18,521 | +0.11(+0.97%) |
Dec 31, 2003 | 11.67 | 11.67 | 10.94 | 10.94 | 31,206 | -0.78(-6.69%) |
Dec 30, 2003 | 11.47 | 11.73 | 11.47 | 11.73 | 42,235 | +0.23(+1.98%) |
Dec 29, 2003 | 10.91 | 11.51 | 10.86 | 11.50 | 54,152 | +0.67(+6.23%) |
Dec 26, 2003 | 10.76 | 10.91 | 10.76 | 10.82 | 3,234 | -0.02(-0.22%) |
Dec 24, 2003 | 10.63 | 10.85 | 10.59 | 10.85 | 11,817 | -0.06(-0.51%) |
Dec 23, 2003 | 10.67 | 10.91 | 10.67 | 10.90 | 16,458 | +0.08(+0.73%) |
Dec 22, 2003 | 10.80 | 10.85 | 10.66 | 10.82 | 20,292 | -0.12(-1.11%) |
Dec 19, 2003 | 11.22 | 11.22 | 10.78 | 10.95 | 45,653 | -0.08(-0.75%) |
Dec 18, 2003 | 10.96 | 11.03 | 10.82 | 11.03 | 20,040 | +0.07(+0.60%) |
Dec 17, 2003 | 11.29 | 11.29 | 10.76 | 10.96 | 24,577 | -0.37(-3.30%) |
Dec 16, 2003 | 11.30 | 11.45 | 11.30 | 11.34 | 88,677 | +0.03(+0.28%) |
Dec 15, 2003 | 11.25 | 11.35 | 11.04 | 11.30 | 63,555 | +0.09(+0.84%) |
Dec 12, 2003 | 11.03 | 11.21 | 10.99 | 11.21 | 18,645 | +0.07(+0.67%) |
Dec 11, 2003 | 10.66 | 11.13 | 10.75 | 11.13 | 24,863 | +0.47(+4.44%) |
Dec 10, 2003 | 10.98 | 10.98 | 10.66 | 10.66 | 12,886 | -0.13(-1.17%) |
Dec 09, 2003 | 11.04 | 11.10 | 10.78 | 10.79 | 36,775 | -0.33(-2.94%) |
Dec 08, 2003 | 10.84 | 11.11 | 10.74 | 11.11 | 27,987 | +0.29(+2.66%) |
Dec 05, 2003 | 10.72 | 10.83 | 10.64 | 10.83 | 26,403 | +0.11(+0.99%) |
Dec 04, 2003 | 10.84 | 10.87 | 10.65 | 10.72 | 33,538 | -0.08(-0.77%) |
Dec 03, 2003 | 10.89 | 11.11 | 10.80 | 10.80 | 31,737 | -0.22(-2.00%) |
Dec 02, 2003 | 11.16 | 11.19 | 11.02 | 11.02 | 7,131 | -0.18(-1.58%) |