Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.61 | 14.01 | 13.59 | 13.96 | 1,578,210 | +0.33(+2.44%) |
Feb 26, 2004 | 13.65 | 13.71 | 13.57 | 13.63 | 701,214 | -0.01(-0.08%) |
Feb 25, 2004 | 13.58 | 13.71 | 13.57 | 13.64 | 802,037 | +0.07(+0.52%) |
Feb 24, 2004 | 13.65 | 13.65 | 13.48 | 13.57 | 1,114,566 | -0.08(-0.60%) |
Feb 23, 2004 | 13.69 | 13.71 | 13.56 | 13.65 | 928,725 | -0.03(-0.18%) |
Feb 20, 2004 | 13.92 | 13.99 | 13.61 | 13.67 | 1,083,672 | -0.14(-1.01%) |
Feb 19, 2004 | 13.68 | 13.98 | 13.68 | 13.81 | 1,584,916 | +0.19(+1.38%) |
Feb 18, 2004 | 13.66 | 13.76 | 13.59 | 13.62 | 922,498 | -0.15(-1.09%) |
Feb 17, 2004 | 13.78 | 13.80 | 13.66 | 13.78 | 613,083 | +0.20(+1.48%) |
Feb 13, 2004 | 13.60 | 13.71 | 13.54 | 13.57 | 706,243 | -0.08(-0.57%) |
Feb 12, 2004 | 13.59 | 13.74 | 13.58 | 13.65 | 687,084 | -0.01(-0.08%) |
Feb 11, 2004 | 13.43 | 13.69 | 13.37 | 13.66 | 1,427,574 | +0.23(+1.74%) |
Feb 10, 2004 | 13.36 | 13.52 | 13.28 | 13.43 | 1,481,219 | +0.03(+0.19%) |
Feb 09, 2004 | 13.51 | 13.67 | 13.39 | 13.40 | 1,582,761 | -0.25(-1.84%) |
Feb 06, 2004 | 13.27 | 13.69 | 13.24 | 13.65 | 3,234,254 | +0.69(+5.31%) |
Feb 05, 2004 | 13.13 | 13.15 | 12.91 | 12.97 | 2,450,417 | -0.21(-1.58%) |
Feb 04, 2004 | 13.24 | 13.26 | 13.11 | 13.17 | 1,509,717 | -0.06(-0.47%) |
Feb 03, 2004 | 13.27 | 13.29 | 13.09 | 13.24 | 1,366,505 | -0.04(-0.27%) |
Feb 02, 2004 | 13.33 | 13.42 | 13.16 | 13.27 | 1,888,105 | -0.07(-0.50%) |
Jan 30, 2004 | 13.04 | 13.36 | 13.02 | 13.34 | 1,560,249 | +0.25(+1.95%) |
Jan 29, 2004 | 12.94 | 13.11 | 12.81 | 13.08 | 1,673,286 | +0.05(+0.40%) |
Jan 28, 2004 | 13.02 | 13.16 | 12.99 | 13.03 | 1,642,392 | -0.02(-0.13%) |
Jan 27, 2004 | 12.98 | 13.06 | 12.94 | 13.05 | 851,371 | +0.12(+0.94%) |
Jan 26, 2004 | 12.85 | 12.94 | 12.70 | 12.93 | 818,562 | +0.09(+0.68%) |
Jan 23, 2004 | 12.92 | 12.99 | 12.75 | 12.84 | 701,693 | -0.05(-0.36%) |
Jan 22, 2004 | 12.75 | 12.91 | 12.73 | 12.89 | 1,000,810 | +0.16(+1.23%) |
Jan 21, 2004 | 12.63 | 12.81 | 12.61 | 12.73 | 1,298,730 | +0.06(+0.48%) |
Jan 20, 2004 | 12.71 | 12.78 | 12.63 | 12.67 | 780,244 | -0.08(-0.62%) |
Jan 16, 2004 | 12.73 | 12.78 | 12.69 | 12.75 | 1,470,202 | +0.03(+0.26%) |
Jan 15, 2004 | 12.81 | 12.90 | 12.71 | 12.71 | 1,086,067 | -0.11(-0.83%) |
Jan 14, 2004 | 12.65 | 12.87 | 12.64 | 12.82 | 1,352,854 | +0.22(+1.76%) |
Jan 13, 2004 | 12.57 | 12.65 | 12.53 | 12.60 | 1,595,453 | +0.05(+0.42%) |
Jan 12, 2004 | 12.56 | 12.62 | 12.47 | 12.55 | 1,933,607 | +0.02(+0.17%) |
Jan 09, 2004 | 12.49 | 12.63 | 12.46 | 12.53 | 1,571,744 | +0.02(+0.18%) |
Jan 08, 2004 | 12.50 | 12.60 | 12.48 | 12.50 | 2,762,467 | -0.08(-0.60%) |
Jan 07, 2004 | 12.63 | 12.66 | 12.55 | 12.58 | 2,125,914 | -0.11(-0.91%) |
Jan 06, 2004 | 12.66 | 12.71 | 12.56 | 12.69 | 1,276,219 | +0.03(+0.26%) |
Jan 05, 2004 | 12.63 | 12.73 | 12.54 | 12.66 | 1,682,866 | +0.03(+0.23%) |
Jan 02, 2004 | 12.64 | 12.80 | 12.60 | 12.63 | 1,015,898 | -0.01(-0.08%) |
Dec 31, 2003 | 12.58 | 12.70 | 12.56 | 12.64 | 921,301 | -0.00(-0.02%) |
Dec 30, 2003 | 12.55 | 12.65 | 12.51 | 12.64 | 1,627,544 | +0.08(+0.60%) |
Dec 29, 2003 | 12.54 | 12.63 | 12.54 | 12.57 | 926,570 | +0.04(+0.33%) |
Dec 26, 2003 | 12.53 | 12.56 | 12.50 | 12.53 | 220,805 | -0.01(-0.05%) |
Dec 24, 2003 | 12.48 | 12.57 | 12.47 | 12.53 | 319,713 | -0.01(-0.05%) |
Dec 23, 2003 | 12.59 | 12.63 | 12.51 | 12.54 | 1,045,115 | -0.02(-0.18%) |
Dec 22, 2003 | 12.31 | 12.58 | 12.29 | 12.56 | 1,677,357 | +0.26(+2.09%) |
Dec 19, 2003 | 12.18 | 12.32 | 12.11 | 12.31 | 1,226,406 | +0.15(+1.27%) |
Dec 18, 2003 | 12.12 | 12.21 | 12.10 | 12.15 | 1,034,578 | +0.04(+0.36%) |
Dec 17, 2003 | 12.14 | 12.14 | 12.02 | 12.11 | 939,262 | -0.05(-0.41%) |
Dec 16, 2003 | 11.98 | 12.16 | 11.98 | 12.16 | 941,418 | +0.16(+1.34%) |
Dec 15, 2003 | 12.20 | 12.21 | 11.98 | 12.00 | 1,126,780 | -0.15(-1.24%) |
Dec 12, 2003 | 12.09 | 12.14 | 12.04 | 12.15 | 661,459 | +0.05(+0.45%) |
Dec 11, 2003 | 11.99 | 12.11 | 11.99 | 12.09 | 751,985 | +0.10(+0.87%) |
Dec 10, 2003 | 11.92 | 12.03 | 11.92 | 11.99 | 1,620,839 | +0.07(+0.61%) |
Dec 09, 2003 | 12.08 | 12.08 | 11.89 | 11.92 | 720,612 | -0.11(-0.95%) |
Dec 08, 2003 | 12.02 | 12.10 | 11.95 | 12.03 | 753,661 | +0.00(+0.00%) |
Dec 05, 2003 | 12.00 | 12.07 | 11.86 | 12.03 | 585,303 | +0.01(+0.05%) |
Dec 04, 2003 | 12.16 | 12.16 | 12.03 | 12.02 | 876,278 | -0.11(-0.89%) |
Dec 03, 2003 | 12.04 | 12.23 | 12.04 | 12.13 | 1,307,112 | +0.14(+1.18%) |
Dec 02, 2003 | 12.05 | 12.08 | 11.97 | 11.99 | 1,086,546 | -0.05(-0.43%) |