Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.64 | 14.04 | 13.62 | 13.99 | 1,574,938 | +0.33(+2.44%) |
Feb 26, 2004 | 13.68 | 13.74 | 13.60 | 13.66 | 699,760 | -0.01(-0.08%) |
Feb 25, 2004 | 13.61 | 13.73 | 13.60 | 13.67 | 800,374 | +0.07(+0.52%) |
Feb 24, 2004 | 13.68 | 13.68 | 13.51 | 13.59 | 1,112,255 | -0.08(-0.60%) |
Feb 23, 2004 | 13.71 | 13.74 | 13.59 | 13.68 | 926,799 | -0.03(-0.18%) |
Feb 20, 2004 | 13.95 | 14.02 | 13.64 | 13.70 | 1,081,425 | -0.14(-1.01%) |
Feb 19, 2004 | 13.70 | 14.01 | 13.70 | 13.84 | 1,581,629 | +0.19(+1.38%) |
Feb 18, 2004 | 13.69 | 13.79 | 13.62 | 13.65 | 920,585 | -0.15(-1.09%) |
Feb 17, 2004 | 13.81 | 13.83 | 13.69 | 13.80 | 611,812 | +0.20(+1.48%) |
Feb 13, 2004 | 13.63 | 13.73 | 13.57 | 13.60 | 704,778 | -0.08(-0.57%) |
Feb 12, 2004 | 13.62 | 13.76 | 13.61 | 13.68 | 685,659 | -0.01(-0.08%) |
Feb 11, 2004 | 13.46 | 13.72 | 13.40 | 13.69 | 1,424,613 | +0.23(+1.74%) |
Feb 10, 2004 | 13.39 | 13.55 | 13.31 | 13.46 | 1,478,147 | +0.03(+0.19%) |
Feb 09, 2004 | 13.54 | 13.70 | 13.42 | 13.43 | 1,579,478 | -0.25(-1.83%) |
Feb 06, 2004 | 13.30 | 13.72 | 13.27 | 13.68 | 3,227,547 | +0.69(+5.31%) |
Feb 05, 2004 | 13.16 | 13.18 | 12.94 | 12.99 | 2,445,336 | -0.21(-1.58%) |
Feb 04, 2004 | 13.26 | 13.29 | 13.14 | 13.20 | 1,506,587 | -0.06(-0.47%) |
Feb 03, 2004 | 13.30 | 13.32 | 13.11 | 13.26 | 1,363,671 | -0.04(-0.27%) |
Feb 02, 2004 | 13.36 | 13.45 | 13.19 | 13.30 | 1,884,189 | -0.07(-0.50%) |
Jan 30, 2004 | 13.07 | 13.39 | 13.05 | 13.37 | 1,557,013 | +0.26(+1.95%) |
Jan 29, 2004 | 12.97 | 13.14 | 12.84 | 13.11 | 1,669,816 | +0.05(+0.40%) |
Jan 28, 2004 | 13.04 | 13.19 | 13.02 | 13.06 | 1,638,987 | -0.02(-0.13%) |
Jan 27, 2004 | 13.01 | 13.09 | 12.97 | 13.08 | 849,606 | +0.12(+0.94%) |
Jan 26, 2004 | 12.88 | 12.96 | 12.73 | 12.95 | 816,864 | +0.09(+0.68%) |
Jan 23, 2004 | 12.95 | 13.01 | 12.78 | 12.87 | 700,238 | -0.05(-0.36%) |
Jan 22, 2004 | 12.77 | 12.94 | 12.75 | 12.91 | 998,735 | +0.16(+1.23%) |
Jan 21, 2004 | 12.66 | 12.83 | 12.63 | 12.76 | 1,296,037 | +0.06(+0.48%) |
Jan 20, 2004 | 12.73 | 12.81 | 12.65 | 12.70 | 778,626 | -0.08(-0.62%) |
Jan 16, 2004 | 12.75 | 12.80 | 12.71 | 12.77 | 1,467,154 | +0.03(+0.26%) |
Jan 15, 2004 | 12.84 | 12.92 | 12.74 | 12.74 | 1,083,815 | -0.11(-0.83%) |
Jan 14, 2004 | 12.68 | 12.89 | 12.67 | 12.85 | 1,350,049 | +0.22(+1.76%) |
Jan 13, 2004 | 12.59 | 12.68 | 12.55 | 12.63 | 1,592,145 | +0.05(+0.42%) |
Jan 12, 2004 | 12.59 | 12.64 | 12.50 | 12.57 | 1,929,597 | +0.02(+0.17%) |
Jan 09, 2004 | 12.52 | 12.66 | 12.49 | 12.55 | 1,568,485 | +0.02(+0.18%) |
Jan 08, 2004 | 12.52 | 12.63 | 12.50 | 12.53 | 2,756,739 | -0.08(-0.60%) |
Jan 07, 2004 | 12.66 | 12.69 | 12.57 | 12.61 | 2,121,506 | -0.12(-0.90%) |
Jan 06, 2004 | 12.69 | 12.73 | 12.59 | 12.72 | 1,273,572 | +0.03(+0.26%) |
Jan 05, 2004 | 12.66 | 12.76 | 12.57 | 12.69 | 1,679,376 | +0.03(+0.23%) |
Jan 02, 2004 | 12.66 | 12.82 | 12.62 | 12.66 | 1,013,791 | -0.01(-0.08%) |
Dec 31, 2003 | 12.61 | 12.73 | 12.58 | 12.67 | 919,391 | -0.00(-0.02%) |
Dec 30, 2003 | 12.57 | 12.67 | 12.53 | 12.67 | 1,624,169 | +0.08(+0.60%) |
Dec 29, 2003 | 12.56 | 12.66 | 12.56 | 12.59 | 924,648 | +0.04(+0.33%) |
Dec 26, 2003 | 12.56 | 12.58 | 12.53 | 12.55 | 220,347 | -0.01(-0.05%) |
Dec 24, 2003 | 12.50 | 12.60 | 12.50 | 12.56 | 319,050 | -0.01(-0.05%) |
Dec 23, 2003 | 12.61 | 12.65 | 12.54 | 12.57 | 1,042,948 | -0.02(-0.18%) |
Dec 22, 2003 | 12.33 | 12.60 | 12.31 | 12.59 | 1,673,879 | +0.26(+2.09%) |
Dec 19, 2003 | 12.21 | 12.34 | 12.13 | 12.33 | 1,223,863 | +0.15(+1.27%) |
Dec 18, 2003 | 12.14 | 12.23 | 12.12 | 12.18 | 1,032,432 | +0.04(+0.36%) |
Dec 17, 2003 | 12.16 | 12.17 | 12.04 | 12.13 | 937,315 | -0.05(-0.41%) |
Dec 16, 2003 | 12.00 | 12.18 | 12.00 | 12.18 | 939,466 | +0.16(+1.34%) |
Dec 15, 2003 | 12.23 | 12.24 | 12.00 | 12.02 | 1,124,443 | -0.15(-1.24%) |
Dec 12, 2003 | 12.11 | 12.17 | 12.07 | 12.17 | 660,087 | +0.05(+0.45%) |
Dec 11, 2003 | 12.01 | 12.13 | 12.01 | 12.12 | 750,425 | +0.10(+0.87%) |
Dec 10, 2003 | 11.94 | 12.05 | 11.94 | 12.01 | 1,617,478 | +0.07(+0.61%) |
Dec 09, 2003 | 12.10 | 12.10 | 11.92 | 11.94 | 719,118 | -0.12(-0.95%) |
Dec 08, 2003 | 12.04 | 12.12 | 11.98 | 12.05 | 752,098 | +0.00(+0.00%) |
Dec 05, 2003 | 12.03 | 12.09 | 11.89 | 12.05 | 584,089 | +0.01(+0.05%) |
Dec 04, 2003 | 12.19 | 12.19 | 12.05 | 12.05 | 874,461 | -0.11(-0.89%) |
Dec 03, 2003 | 12.07 | 12.25 | 12.06 | 12.16 | 1,304,402 | +0.14(+1.18%) |
Dec 02, 2003 | 12.07 | 12.10 | 12.00 | 12.02 | 1,084,293 | -0.05(-0.43%) |