Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.61 | 11.70 | 11.53 | 11.58 | 290,496 | +0.54(+4.86%) |
Feb 26, 2004 | 10.95 | 11.06 | 10.91 | 11.04 | 190,125 | +0.12(+1.13%) |
Feb 25, 2004 | 10.94 | 10.98 | 10.83 | 10.92 | 173,305 | +0.00(+0.00%) |
Feb 24, 2004 | 11.02 | 11.02 | 10.84 | 10.92 | 138,147 | -0.20(-1.83%) |
Feb 23, 2004 | 11.31 | 11.31 | 11.08 | 11.12 | 200,879 | -0.09(-0.84%) |
Feb 20, 2004 | 11.35 | 11.35 | 11.10 | 11.21 | 133,735 | -0.14(-1.21%) |
Feb 19, 2004 | 11.45 | 11.46 | 11.34 | 11.35 | 277,122 | -0.16(-1.39%) |
Feb 18, 2004 | 11.71 | 11.71 | 11.51 | 11.51 | 148,626 | -0.36(-3.05%) |
Feb 17, 2004 | 11.82 | 11.94 | 11.75 | 11.87 | 161,586 | +0.35(+3.02%) |
Feb 13, 2004 | 11.53 | 11.64 | 11.41 | 11.53 | 243,620 | +0.15(+1.34%) |
Feb 12, 2004 | 11.42 | 11.42 | 11.29 | 11.37 | 277,812 | -0.11(-0.95%) |
Feb 11, 2004 | 11.47 | 11.53 | 11.34 | 11.48 | 626,628 | +0.02(+0.19%) |
Feb 10, 2004 | 11.24 | 11.68 | 11.24 | 11.46 | 206,808 | +0.20(+1.74%) |
Feb 09, 2004 | 11.42 | 11.42 | 11.26 | 11.26 | 284,705 | -0.38(-3.24%) |
Feb 06, 2004 | 11.46 | 11.64 | 11.33 | 11.64 | 173,029 | +0.32(+2.82%) |
Feb 05, 2004 | 11.31 | 11.39 | 11.28 | 11.32 | 213,701 | -0.03(-0.26%) |
Feb 04, 2004 | 11.45 | 11.45 | 11.33 | 11.35 | 568,998 | -0.44(-3.75%) |
Feb 03, 2004 | 11.72 | 11.82 | 11.68 | 11.79 | 633,798 | -0.15(-1.22%) |
Feb 02, 2004 | 11.88 | 11.95 | 11.82 | 11.94 | 415,270 | -0.09(-0.72%) |
Jan 30, 2004 | 11.97 | 12.03 | 11.90 | 12.03 | 326,067 | -0.23(-1.89%) |
Jan 29, 2004 | 12.12 | 12.37 | 12.10 | 12.26 | 614,495 | -0.36(-2.87%) |
Jan 28, 2004 | 12.70 | 12.80 | 12.58 | 12.62 | 449,463 | -0.15(-1.19%) |
Jan 27, 2004 | 12.80 | 12.91 | 12.71 | 12.77 | 237,415 | +0.04(+0.34%) |
Jan 26, 2004 | 12.73 | 12.77 | 12.58 | 12.73 | 234,934 | -0.01(-0.06%) |
Jan 23, 2004 | 12.77 | 12.93 | 12.64 | 12.74 | 487,929 | -0.07(-0.57%) |
Jan 22, 2004 | 12.77 | 12.88 | 12.77 | 12.81 | 208,049 | +0.01(+0.06%) |
Jan 21, 2004 | 12.56 | 12.85 | 12.56 | 12.80 | 1,126,277 | +0.25(+2.02%) |
Jan 20, 2004 | 12.48 | 12.67 | 12.40 | 12.55 | 221,698 | +0.26(+2.13%) |
Jan 16, 2004 | 12.19 | 12.42 | 12.19 | 12.29 | 100,370 | +0.06(+0.47%) |
Jan 15, 2004 | 12.15 | 12.29 | 12.12 | 12.23 | 90,857 | -0.14(-1.11%) |
Jan 14, 2004 | 12.29 | 12.37 | 12.26 | 12.37 | 94,580 | +0.11(+0.89%) |
Jan 13, 2004 | 12.47 | 12.47 | 12.15 | 12.26 | 140,353 | -0.21(-1.69%) |
Jan 12, 2004 | 12.51 | 12.51 | 12.38 | 12.47 | 129,599 | +0.09(+0.70%) |
Jan 09, 2004 | 12.37 | 12.45 | 12.29 | 12.38 | 59,422 | -0.33(-2.62%) |
Jan 08, 2004 | 12.62 | 12.81 | 12.48 | 12.71 | 94,028 | +0.23(+1.86%) |
Jan 07, 2004 | 12.45 | 12.56 | 12.37 | 12.48 | 159,655 | -0.10(-0.81%) |
Jan 06, 2004 | 12.69 | 12.69 | 12.51 | 12.58 | 107,264 | -0.22(-1.76%) |
Jan 05, 2004 | 12.87 | 12.87 | 12.70 | 12.81 | 94,856 | +0.30(+2.38%) |
Jan 02, 2004 | 12.33 | 12.58 | 12.33 | 12.51 | 151,521 | +0.23(+1.89%) |
Dec 31, 2003 | 12.22 | 12.40 | 12.19 | 12.28 | 72,934 | +0.06(+0.47%) |
Dec 30, 2003 | 12.23 | 12.33 | 12.20 | 12.22 | 60,939 | +0.05(+0.42%) |
Dec 29, 2003 | 12.00 | 12.24 | 12.00 | 12.17 | 84,791 | +0.41(+3.45%) |
Dec 26, 2003 | 11.73 | 11.82 | 11.73 | 11.76 | 40,120 | +0.04(+0.37%) |
Dec 24, 2003 | 11.75 | 11.81 | 11.61 | 11.72 | 21,783 | +0.04(+0.37%) |
Dec 23, 2003 | 11.63 | 11.71 | 11.61 | 11.68 | 62,318 | +0.00(+0.00%) |
Dec 22, 2003 | 11.57 | 11.67 | 11.43 | 11.68 | 63,283 | +0.18(+1.58%) |
Dec 19, 2003 | 11.55 | 11.62 | 11.34 | 11.50 | 74,864 | -0.23(-1.98%) |
Dec 18, 2003 | 11.41 | 11.61 | 11.39 | 11.73 | 168,203 | +0.49(+4.32%) |
Dec 17, 2003 | 11.39 | 11.43 | 11.24 | 11.24 | 197,432 | -0.41(-3.49%) |
Dec 16, 2003 | 11.51 | 11.74 | 11.50 | 11.65 | 72,520 | -0.06(-0.50%) |
Dec 15, 2003 | 11.79 | 11.86 | 11.70 | 11.71 | 95,683 | +0.39(+3.46%) |
Dec 12, 2003 | 11.39 | 11.51 | 11.25 | 11.31 | 117,604 | -0.08(-0.70%) |
Dec 11, 2003 | 11.02 | 11.39 | 11.02 | 11.39 | 144,076 | +0.37(+3.36%) |
Dec 10, 2003 | 11.10 | 11.18 | 10.98 | 11.02 | 135,390 | -0.72(-6.12%) |
Dec 09, 2003 | 11.68 | 11.79 | 11.66 | 11.74 | 68,522 | +0.05(+0.43%) |
Dec 08, 2003 | 11.61 | 11.74 | 11.58 | 11.69 | 798,555 | -0.29(-2.42%) |
Dec 05, 2003 | 12.16 | 12.16 | 12.03 | 11.98 | 92,512 | -0.22(-1.84%) |
Dec 04, 2003 | 12.19 | 12.27 | 12.18 | 12.21 | 44,119 | +0.10(+0.84%) |
Dec 03, 2003 | 12.08 | 12.27 | 12.08 | 12.11 | 105,885 | -0.05(-0.42%) |
Dec 02, 2003 | 12.19 | 12.29 | 12.12 | 12.16 | 82,447 | +0.04(+0.36%) |