Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.41 | 15.49 | 14.90 | 15.08 | 2,159,900 | -0.24(-1.57%) |
Feb 26, 2004 | 15.09 | 15.67 | 14.99 | 15.32 | 3,118,400 | +0.12(+0.76%) |
Feb 25, 2004 | 14.07 | 15.30 | 14.02 | 15.20 | 5,261,600 | +1.10(+7.83%) |
Feb 24, 2004 | 14.10 | 14.69 | 13.80 | 14.10 | 3,712,100 | -0.29(-2.03%) |
Feb 23, 2004 | 15.22 | 15.30 | 14.30 | 14.39 | 3,200,700 | -0.68(-4.50%) |
Feb 20, 2004 | 15.31 | 15.42 | 14.70 | 15.07 | 4,462,500 | -0.17(-1.12%) |
Feb 19, 2004 | 16.41 | 16.45 | 15.17 | 15.24 | 3,308,300 | -0.85(-5.28%) |
Feb 18, 2004 | 16.18 | 16.31 | 15.85 | 16.09 | 2,599,700 | +0.08(+0.50%) |
Feb 17, 2004 | 15.56 | 16.10 | 15.53 | 16.01 | 2,906,700 | +0.66(+4.30%) |
Feb 13, 2004 | 16.31 | 16.79 | 15.26 | 15.35 | 5,574,200 | -0.85(-5.25%) |
Feb 12, 2004 | 15.21 | 16.50 | 15.20 | 16.20 | 7,854,300 | +1.03(+6.79%) |
Feb 11, 2004 | 15.12 | 15.30 | 14.97 | 15.17 | 2,883,800 | +0.09(+0.60%) |
Feb 10, 2004 | 15.16 | 15.42 | 14.81 | 15.08 | 3,699,400 | -0.14(-0.92%) |
Feb 09, 2004 | 15.12 | 15.68 | 15.05 | 15.22 | 6,090,000 | +0.17(+1.13%) |
Feb 06, 2004 | 14.34 | 15.85 | 14.19 | 15.05 | 15,749,600 | +0.55(+3.79%) |
Feb 05, 2004 | 12.84 | 14.55 | 12.37 | 14.50 | 21,157,900 | +3.05(+26.64%) |
Feb 04, 2004 | 12.03 | 12.30 | 11.26 | 11.45 | 6,702,000 | -0.94(-7.59%) |
Feb 03, 2004 | 12.70 | 12.87 | 12.27 | 12.39 | 2,629,700 | -0.31(-2.44%) |
Feb 02, 2004 | 13.17 | 13.30 | 12.56 | 12.70 | 2,091,500 | -0.25(-1.93%) |
Jan 30, 2004 | 12.88 | 13.39 | 12.64 | 12.95 | 2,578,000 | +0.10(+0.78%) |
Jan 29, 2004 | 13.03 | 13.40 | 12.41 | 12.85 | 3,088,900 | -0.07(-0.54%) |
Jan 28, 2004 | 13.83 | 13.94 | 12.76 | 12.92 | 2,548,500 | -0.68(-5.00%) |
Jan 27, 2004 | 14.01 | 14.44 | 13.55 | 13.60 | 2,149,400 | -0.41(-2.93%) |
Jan 26, 2004 | 14.08 | 14.19 | 13.67 | 14.01 | 2,465,600 | -0.03(-0.21%) |
Jan 23, 2004 | 13.37 | 14.09 | 13.35 | 14.04 | 2,642,900 | +0.54(+4.00%) |
Jan 22, 2004 | 14.50 | 14.55 | 13.50 | 13.50 | 3,735,500 | -0.95(-6.57%) |
Jan 21, 2004 | 14.48 | 14.60 | 14.21 | 14.45 | 2,202,300 | -0.22(-1.50%) |
Jan 20, 2004 | 14.60 | 14.85 | 14.25 | 14.67 | 2,406,700 | -0.01(-0.07%) |
Jan 16, 2004 | 14.60 | 14.90 | 14.40 | 14.68 | 2,992,800 | +0.09(+0.62%) |
Jan 15, 2004 | 14.12 | 14.90 | 14.07 | 14.59 | 7,157,834 | +0.26(+1.81%) |
Jan 14, 2004 | 13.60 | 14.35 | 13.51 | 14.33 | 5,538,104 | +0.80(+5.91%) |
Jan 13, 2004 | 13.90 | 13.92 | 13.20 | 13.53 | 4,669,451 | -0.35(-2.52%) |
Jan 12, 2004 | 13.68 | 13.92 | 13.31 | 13.88 | 4,437,953 | +0.65(+4.91%) |
Jan 09, 2004 | 12.83 | 13.99 | 12.68 | 13.23 | 6,843,415 | +0.23(+1.77%) |
Jan 08, 2004 | 12.49 | 13.17 | 12.37 | 13.00 | 5,199,255 | +0.31(+2.44%) |
Jan 07, 2004 | 12.20 | 12.80 | 12.11 | 12.69 | 8,604,693 | +0.71(+5.93%) |
Jan 06, 2004 | 10.95 | 12.09 | 10.90 | 11.98 | 9,036,100 | +0.97(+8.81%) |
Jan 05, 2004 | 10.79 | 11.23 | 10.75 | 11.01 | 4,304,100 | +0.23(+2.13%) |
Jan 02, 2004 | 10.85 | 10.95 | 10.74 | 10.78 | 2,169,200 | +0.02(+0.19%) |
Dec 31, 2003 | 11.01 | 11.10 | 10.75 | 10.76 | 2,433,100 | -0.32(-2.89%) |
Dec 30, 2003 | 11.32 | 11.47 | 11.05 | 11.08 | 1,828,128 | -0.19(-1.69%) |
Dec 29, 2003 | 11.00 | 11.37 | 10.94 | 11.27 | 2,193,109 | +0.32(+2.92%) |
Dec 26, 2003 | 10.89 | 11.03 | 10.75 | 10.95 | 533,551 | +0.03(+0.27%) |
Dec 24, 2003 | 11.11 | 11.15 | 10.87 | 10.92 | 1,171,971 | -0.22(-1.97%) |
Dec 23, 2003 | 10.86 | 11.20 | 10.80 | 11.14 | 1,785,039 | +0.17(+1.55%) |
Dec 22, 2003 | 10.95 | 11.20 | 10.75 | 10.97 | 3,046,102 | -0.22(-2.01%) |
Dec 19, 2003 | 11.54 | 11.60 | 11.05 | 11.20 | 1,753,613 | -0.15(-1.37%) |
Dec 18, 2003 | 10.95 | 11.50 | 10.93 | 11.35 | 2,893,714 | +0.40(+3.65%) |
Dec 17, 2003 | 10.78 | 11.09 | 10.51 | 10.95 | 2,351,932 | +0.13(+1.20%) |
Dec 16, 2003 | 11.07 | 11.10 | 10.50 | 10.82 | 4,220,866 | -0.34(-3.01%) |
Dec 15, 2003 | 12.23 | 12.31 | 11.08 | 11.16 | 5,153,819 | -0.26(-2.31%) |
Dec 12, 2003 | 11.77 | 11.80 | 11.27 | 11.42 | 4,110,887 | +0.12(+1.06%) |
Dec 11, 2003 | 10.54 | 11.55 | 10.57 | 11.30 | 9,868,933 | +0.76(+7.21%) |
Dec 10, 2003 | 10.40 | 10.68 | 10.37 | 10.54 | 5,780,890 | +0.19(+1.84%) |
Dec 09, 2003 | 10.39 | 10.81 | 10.19 | 10.35 | 12,219,485 | -0.63(-5.74%) |
Dec 08, 2003 | 10.82 | 11.71 | 10.78 | 10.98 | 5,493,579 | -0.52(-4.52%) |
Dec 05, 2003 | 11.71 | 11.89 | 10.81 | 11.50 | 5,841,174 | -0.21(-1.79%) |
Dec 04, 2003 | 13.40 | 13.48 | 11.18 | 11.71 | 15,626,861 | -1.58(-11.89%) |
Dec 03, 2003 | 14.06 | 14.15 | 13.13 | 13.29 | 5,165,581 | -0.50(-3.63%) |
Dec 02, 2003 | 13.54 | 14.20 | 13.50 | 13.79 | 5,587,788 | +0.19(+1.40%) |