Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.19 | 14.28 | 13.91 | 13.91 | 1,672,350 | -0.38(-2.64%) |
Feb 26, 2004 | 14.24 | 14.39 | 14.08 | 14.29 | 924,900 | +0.13(+0.91%) |
Feb 25, 2004 | 13.98 | 14.27 | 13.98 | 14.16 | 1,141,950 | +0.16(+1.14%) |
Feb 24, 2004 | 14.04 | 14.28 | 13.85 | 14.00 | 1,373,550 | -0.04(-0.28%) |
Feb 23, 2004 | 14.26 | 14.31 | 14.00 | 14.04 | 1,568,700 | -0.20(-1.37%) |
Feb 20, 2004 | 14.23 | 14.43 | 14.11 | 14.24 | 1,292,850 | +0.02(+0.16%) |
Feb 19, 2004 | 14.56 | 14.58 | 14.21 | 14.21 | 1,303,500 | -0.32(-2.17%) |
Feb 18, 2004 | 14.54 | 14.73 | 14.25 | 14.53 | 1,067,250 | +0.05(+0.37%) |
Feb 17, 2004 | 14.24 | 14.87 | 14.24 | 14.48 | 2,530,200 | +0.36(+2.55%) |
Feb 13, 2004 | 14.22 | 14.52 | 13.94 | 14.12 | 1,990,950 | +0.32(+2.29%) |
Feb 12, 2004 | 14.05 | 14.10 | 13.56 | 13.80 | 1,862,700 | -0.26(-1.86%) |
Feb 11, 2004 | 14.23 | 14.41 | 13.84 | 14.06 | 1,388,250 | -0.08(-0.57%) |
Feb 10, 2004 | 13.35 | 14.14 | 13.35 | 14.14 | 2,236,800 | +0.68(+5.05%) |
Feb 09, 2004 | 13.37 | 13.61 | 13.25 | 13.46 | 1,844,550 | +0.15(+1.14%) |
Feb 06, 2004 | 12.99 | 13.38 | 12.93 | 13.31 | 1,018,350 | +0.33(+2.54%) |
Feb 05, 2004 | 12.74 | 13.24 | 12.71 | 12.98 | 1,599,000 | +0.31(+2.45%) |
Feb 04, 2004 | 12.76 | 13.07 | 12.56 | 12.67 | 2,225,550 | -0.15(-1.18%) |
Feb 03, 2004 | 13.20 | 13.44 | 12.79 | 12.82 | 2,985,600 | -0.39(-2.96%) |
Feb 02, 2004 | 11.96 | 13.48 | 11.96 | 13.21 | 8,424,000 | +0.32(+2.52%) |
Jan 30, 2004 | 13.52 | 13.78 | 12.58 | 12.89 | 6,352,950 | -0.89(-6.45%) |
Jan 29, 2004 | 14.13 | 14.13 | 13.56 | 13.78 | 1,563,450 | -0.25(-1.77%) |
Jan 28, 2004 | 13.82 | 14.40 | 13.80 | 14.03 | 1,372,950 | -0.24(-1.68%) |
Jan 27, 2004 | 14.82 | 14.86 | 14.27 | 14.27 | 1,656,450 | -0.68(-4.52%) |
Jan 26, 2004 | 15.02 | 15.29 | 14.68 | 14.94 | 1,357,200 | -0.10(-0.68%) |
Jan 23, 2004 | 14.63 | 15.04 | 14.56 | 15.04 | 1,128,000 | +0.38(+2.58%) |
Jan 22, 2004 | 15.24 | 15.44 | 14.61 | 14.67 | 1,355,850 | -0.52(-3.45%) |
Jan 21, 2004 | 15.11 | 15.37 | 14.71 | 15.19 | 2,088,300 | +0.12(+0.83%) |
Jan 20, 2004 | 14.41 | 15.12 | 14.38 | 15.07 | 3,503,100 | +0.53(+3.67%) |
Jan 16, 2004 | 14.36 | 14.71 | 14.36 | 14.53 | 1,498,950 | +0.28(+1.96%) |
Jan 15, 2004 | 14.37 | 14.49 | 14.12 | 14.25 | 1,968,915 | -0.18(-1.23%) |
Jan 14, 2004 | 14.16 | 14.57 | 14.03 | 14.43 | 2,923,674 | +0.71(+5.18%) |
Jan 13, 2004 | 14.17 | 14.22 | 13.61 | 13.72 | 1,859,503 | -0.45(-3.17%) |
Jan 12, 2004 | 13.92 | 14.31 | 13.91 | 14.17 | 1,525,960 | +0.25(+1.82%) |
Jan 09, 2004 | 14.29 | 14.31 | 13.88 | 13.92 | 1,973,755 | -0.43(-2.98%) |
Jan 08, 2004 | 13.96 | 14.60 | 13.93 | 14.34 | 3,517,372 | +0.46(+3.30%) |
Jan 07, 2004 | 14.14 | 14.20 | 13.60 | 13.88 | 3,043,480 | -0.27(-1.91%) |
Jan 06, 2004 | 12.96 | 14.31 | 12.96 | 14.16 | 4,654,500 | +1.20(+9.22%) |
Jan 05, 2004 | 13.02 | 13.11 | 12.72 | 12.96 | 2,207,100 | +0.02(+0.14%) |
Jan 02, 2004 | 12.85 | 13.09 | 12.76 | 12.94 | 983,250 | +0.13(+1.04%) |
Dec 31, 2003 | 12.80 | 13.00 | 12.67 | 12.81 | 1,205,550 | -0.01(-0.07%) |
Dec 30, 2003 | 12.72 | 12.95 | 12.72 | 12.82 | 1,297,446 | -0.05(-0.38%) |
Dec 29, 2003 | 12.38 | 12.88 | 12.36 | 12.87 | 1,817,997 | +0.24(+1.90%) |
Dec 26, 2003 | 12.62 | 12.75 | 12.60 | 12.63 | 427,852 | +0.03(+0.21%) |
Dec 24, 2003 | 12.65 | 12.79 | 12.59 | 12.60 | 480,417 | -0.03(-0.25%) |
Dec 23, 2003 | 12.32 | 12.72 | 12.27 | 12.63 | 1,724,166 | +0.23(+1.86%) |
Dec 22, 2003 | 12.47 | 12.56 | 12.20 | 12.40 | 1,995,928 | -0.18(-1.45%) |
Dec 19, 2003 | 12.78 | 12.91 | 12.19 | 12.58 | 6,547,734 | +0.21(+1.69%) |
Dec 18, 2003 | 12.39 | 13.06 | 12.19 | 12.37 | 15,449,028 | -1.13(-8.39%) |
Dec 17, 2003 | 13.49 | 13.71 | 13.04 | 13.51 | 3,316,330 | +0.53(+4.08%) |
Dec 16, 2003 | 12.77 | 13.27 | 12.60 | 12.98 | 2,153,689 | +0.09(+0.69%) |
Dec 15, 2003 | 13.94 | 13.98 | 12.81 | 12.89 | 2,229,081 | -0.59(-4.39%) |
Dec 12, 2003 | 13.40 | 13.56 | 13.21 | 13.48 | 1,767,841 | +0.07(+0.50%) |
Dec 11, 2003 | 12.75 | 13.64 | 12.60 | 13.41 | 3,706,350 | +0.88(+6.98%) |
Dec 10, 2003 | 13.00 | 13.14 | 12.24 | 12.54 | 3,617,670 | -0.40(-3.09%) |
Dec 09, 2003 | 13.30 | 13.44 | 12.76 | 12.94 | 2,424,163 | -0.24(-1.82%) |
Dec 08, 2003 | 12.87 | 13.28 | 12.61 | 13.18 | 3,767,128 | -0.20(-1.53%) |
Dec 05, 2003 | 13.87 | 13.83 | 13.40 | 13.38 | 3,444,873 | -0.49(-3.52%) |
Dec 04, 2003 | 14.23 | 14.33 | 13.48 | 13.87 | 2,618,452 | -0.31(-2.16%) |
Dec 03, 2003 | 14.16 | 14.51 | 13.56 | 14.18 | 4,345,764 | +0.10(+0.73%) |
Dec 02, 2003 | 15.09 | 15.09 | 14.03 | 14.08 | 5,094,357 | -1.07(-7.07%) |