Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.72 | 11.78 | 11.57 | 11.72 | 549,252 | -0.03(-0.25%) |
Feb 26, 2004 | 11.60 | 11.76 | 11.36 | 11.74 | 888,801 | +0.11(+0.91%) |
Feb 25, 2004 | 11.29 | 11.64 | 11.26 | 11.64 | 426,043 | +0.32(+2.81%) |
Feb 24, 2004 | 11.14 | 11.40 | 10.90 | 11.32 | 477,795 | +0.27(+2.44%) |
Feb 23, 2004 | 11.49 | 11.56 | 10.93 | 11.05 | 484,640 | -0.40(-3.45%) |
Feb 20, 2004 | 11.65 | 11.69 | 11.04 | 11.45 | 1,042,707 | -0.09(-0.75%) |
Feb 19, 2004 | 11.82 | 11.99 | 11.52 | 11.53 | 1,147,455 | -0.10(-0.83%) |
Feb 18, 2004 | 11.38 | 11.83 | 11.36 | 11.63 | 900,001 | +0.31(+2.73%) |
Feb 17, 2004 | 11.46 | 11.50 | 11.19 | 11.32 | 1,216,734 | +0.13(+1.21%) |
Feb 13, 2004 | 11.69 | 11.76 | 10.99 | 11.19 | 1,385,679 | -0.31(-2.68%) |
Feb 12, 2004 | 11.78 | 12.07 | 11.37 | 11.49 | 1,251,477 | -0.29(-2.46%) |
Feb 11, 2004 | 11.62 | 12.15 | 11.43 | 11.78 | 1,226,794 | +0.32(+2.78%) |
Feb 10, 2004 | 11.62 | 11.76 | 11.13 | 11.46 | 857,376 | -0.16(-1.41%) |
Feb 09, 2004 | 11.96 | 11.98 | 11.49 | 11.63 | 728,256 | -0.35(-2.90%) |
Feb 06, 2004 | 11.55 | 12.14 | 11.37 | 11.98 | 526,435 | +0.51(+4.46%) |
Feb 05, 2004 | 11.57 | 11.68 | 11.32 | 11.46 | 673,808 | +0.19(+1.71%) |
Feb 04, 2004 | 11.67 | 11.81 | 11.07 | 11.27 | 1,214,556 | -0.48(-4.10%) |
Feb 03, 2004 | 12.33 | 12.34 | 11.68 | 11.75 | 529,028 | -0.56(-4.54%) |
Feb 02, 2004 | 12.36 | 12.50 | 12.05 | 12.31 | 320,673 | +0.01(+0.08%) |
Jan 30, 2004 | 12.15 | 12.49 | 12.04 | 12.30 | 345,979 | +0.21(+1.75%) |
Jan 29, 2004 | 12.27 | 12.39 | 11.82 | 12.09 | 542,096 | +0.01(+0.08%) |
Jan 28, 2004 | 12.39 | 12.68 | 12.08 | 12.08 | 628,590 | -0.16(-1.34%) |
Jan 27, 2004 | 13.25 | 13.25 | 12.11 | 12.25 | 1,221,090 | -1.01(-7.64%) |
Jan 26, 2004 | 13.05 | 13.27 | 12.86 | 13.26 | 171,848 | +0.21(+1.63%) |
Jan 23, 2004 | 13.39 | 13.50 | 12.75 | 13.05 | 395,449 | -0.37(-2.73%) |
Jan 22, 2004 | 13.74 | 13.87 | 13.34 | 13.41 | 350,957 | -0.30(-2.18%) |
Jan 21, 2004 | 13.82 | 13.90 | 13.34 | 13.71 | 635,124 | -0.27(-1.93%) |
Jan 20, 2004 | 14.03 | 14.17 | 13.60 | 13.98 | 640,621 | -0.19(-1.36%) |
Jan 16, 2004 | 14.04 | 14.42 | 13.89 | 14.17 | 752,421 | +0.14(+1.03%) |
Jan 15, 2004 | 13.07 | 14.04 | 12.82 | 14.03 | 1,082,959 | +0.93(+7.06%) |
Jan 14, 2004 | 13.46 | 13.73 | 13.04 | 13.10 | 726,991 | -0.35(-2.58%) |
Jan 13, 2004 | 13.91 | 13.98 | 13.32 | 13.45 | 995,872 | -0.53(-3.79%) |
Jan 12, 2004 | 13.55 | 13.98 | 13.54 | 13.98 | 623,575 | +0.29(+2.11%) |
Jan 09, 2004 | 13.20 | 13.94 | 13.02 | 13.69 | 1,139,276 | +0.39(+2.90%) |
Jan 08, 2004 | 13.27 | 13.34 | 13.01 | 13.31 | 632,371 | +0.17(+1.32%) |
Jan 07, 2004 | 12.96 | 13.28 | 12.78 | 13.13 | 340,734 | +0.12(+0.89%) |
Jan 06, 2004 | 13.08 | 13.16 | 12.80 | 13.02 | 531,102 | -0.02(-0.15%) |
Jan 05, 2004 | 12.72 | 13.23 | 12.56 | 13.04 | 509,427 | +0.61(+4.89%) |
Jan 02, 2004 | 12.29 | 12.79 | 12.26 | 12.43 | 213,333 | +0.04(+0.31%) |
Dec 31, 2003 | 12.48 | 12.63 | 12.24 | 12.39 | 385,285 | -0.14(-1.15%) |
Dec 30, 2003 | 12.44 | 12.72 | 12.38 | 12.53 | 578,534 | -0.04(-0.31%) |
Dec 29, 2003 | 12.53 | 12.66 | 12.37 | 12.57 | 502,921 | +0.29(+2.35%) |
Dec 26, 2003 | 12.31 | 12.44 | 12.24 | 12.28 | 96,844 | -0.02(-0.16%) |
Dec 24, 2003 | 12.29 | 12.49 | 12.25 | 12.30 | 89,452 | -0.18(-1.47%) |
Dec 23, 2003 | 12.37 | 12.52 | 12.26 | 12.49 | 228,324 | +0.07(+0.54%) |
Dec 22, 2003 | 12.10 | 12.51 | 12.05 | 12.42 | 221,750 | +0.16(+1.34%) |
Dec 19, 2003 | 12.49 | 12.61 | 12.05 | 12.26 | 382,877 | -0.19(-1.55%) |
Dec 18, 2003 | 11.57 | 12.60 | 11.48 | 12.45 | 952,076 | +0.51(+4.27%) |
Dec 17, 2003 | 12.28 | 12.29 | 11.71 | 11.94 | 369,151 | -0.35(-2.82%) |
Dec 16, 2003 | 12.23 | 12.33 | 11.76 | 12.28 | 410,922 | +0.00(+0.00%) |
Dec 15, 2003 | 12.86 | 12.97 | 12.24 | 12.28 | 821,689 | -0.32(-2.52%) |
Dec 12, 2003 | 12.05 | 12.76 | 11.91 | 12.60 | 1,190,680 | +0.94(+8.11%) |
Dec 11, 2003 | 11.28 | 11.71 | 11.24 | 11.66 | 578,394 | +0.38(+3.33%) |
Dec 10, 2003 | 11.52 | 11.54 | 10.98 | 11.28 | 439,128 | -0.25(-2.17%) |
Dec 09, 2003 | 11.86 | 11.90 | 11.44 | 11.53 | 321,124 | -0.21(-1.81%) |
Dec 08, 2003 | 11.52 | 11.83 | 11.52 | 11.74 | 278,104 | +0.17(+1.50%) |
Dec 05, 2003 | 12.07 | 12.04 | 11.56 | 11.57 | 330,057 | -0.50(-4.15%) |
Dec 04, 2003 | 12.30 | 12.33 | 11.59 | 12.07 | 466,257 | -0.26(-2.11%) |
Dec 03, 2003 | 12.49 | 12.63 | 12.24 | 12.33 | 470,259 | -0.13(-1.08%) |
Dec 02, 2003 | 12.53 | 12.68 | 12.33 | 12.47 | 368,383 | -0.04(-0.31%) |