Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.97 | 13.01 | 12.68 | 12.72 | 21,823,500 | -0.18(-1.40%) |
Feb 26, 2004 | 12.69 | 12.94 | 12.68 | 12.90 | 16,642,295 | +0.01(+0.09%) |
Feb 25, 2004 | 12.91 | 12.98 | 12.75 | 12.89 | 15,074,121 | -0.07(-0.54%) |
Feb 24, 2004 | 12.91 | 13.09 | 12.79 | 12.96 | 18,359,208 | -0.07(-0.54%) |
Feb 23, 2004 | 13.30 | 13.32 | 12.97 | 13.03 | 20,538,084 | +0.04(+0.31%) |
Feb 20, 2004 | 13.13 | 13.15 | 12.88 | 12.99 | 16,458,640 | -0.15(-1.11%) |
Feb 19, 2004 | 13.30 | 13.36 | 13.11 | 13.13 | 15,446,224 | -0.06(-0.49%) |
Feb 18, 2004 | 13.43 | 13.43 | 13.15 | 13.20 | 13,061,100 | -0.07(-0.53%) |
Feb 17, 2004 | 13.24 | 13.29 | 13.14 | 13.27 | 9,883,673 | +0.30(+2.30%) |
Feb 13, 2004 | 13.16 | 13.20 | 12.88 | 12.97 | 8,780,372 | -0.13(-0.98%) |
Feb 12, 2004 | 13.27 | 13.34 | 13.06 | 13.10 | 14,808,137 | -0.17(-1.28%) |
Feb 11, 2004 | 13.10 | 13.29 | 12.99 | 13.27 | 20,242,318 | +0.38(+2.95%) |
Feb 10, 2004 | 12.79 | 12.95 | 12.76 | 12.89 | 19,199,950 | +0.35(+2.80%) |
Feb 09, 2004 | 12.54 | 12.67 | 12.47 | 12.54 | 15,626,114 | +0.11(+0.89%) |
Feb 06, 2004 | 12.35 | 12.44 | 12.29 | 12.43 | 18,806,450 | +0.47(+3.91%) |
Feb 05, 2004 | 12.11 | 12.13 | 11.91 | 11.96 | 8,631,291 | -0.02(-0.15%) |
Feb 04, 2004 | 12.06 | 12.11 | 11.88 | 11.98 | 11,111,751 | -0.29(-2.33%) |
Feb 03, 2004 | 12.25 | 12.28 | 12.18 | 12.26 | 8,280,069 | +0.15(+1.25%) |
Feb 02, 2004 | 12.13 | 12.26 | 12.09 | 12.11 | 10,410,164 | +0.04(+0.34%) |
Jan 30, 2004 | 11.99 | 12.12 | 11.93 | 12.07 | 13,154,212 | +0.08(+0.68%) |
Jan 29, 2004 | 12.04 | 12.12 | 11.77 | 11.99 | 20,011,936 | -0.06(-0.49%) |
Jan 28, 2004 | 12.37 | 12.43 | 12.04 | 12.05 | 20,340,906 | -0.27(-2.18%) |
Jan 27, 2004 | 12.44 | 12.52 | 12.28 | 12.32 | 12,595,886 | -0.10(-0.80%) |
Jan 26, 2004 | 12.39 | 12.42 | 12.23 | 12.42 | 14,513,570 | +0.06(+0.47%) |
Jan 23, 2004 | 12.42 | 12.58 | 12.29 | 12.36 | 15,175,277 | +0.01(+0.05%) |
Jan 22, 2004 | 12.38 | 12.55 | 12.31 | 12.35 | 23,853,980 | +0.10(+0.81%) |
Jan 21, 2004 | 12.09 | 12.27 | 11.91 | 12.25 | 23,889,752 | -0.08(-0.62%) |
Jan 20, 2004 | 12.39 | 12.39 | 12.25 | 12.33 | 19,164,176 | +0.11(+0.86%) |
Jan 16, 2004 | 12.11 | 12.27 | 12.06 | 12.22 | 15,466,421 | +0.11(+0.92%) |
Jan 15, 2004 | 12.18 | 12.20 | 11.99 | 12.11 | 15,470,187 | -0.11(-0.91%) |
Jan 14, 2004 | 12.22 | 12.30 | 12.16 | 12.22 | 22,485,378 | +0.19(+1.55%) |
Jan 13, 2004 | 12.37 | 12.40 | 11.90 | 12.04 | 19,683,992 | -0.26(-2.14%) |
Jan 12, 2004 | 12.19 | 12.32 | 12.07 | 12.30 | 20,519,598 | +0.23(+1.89%) |
Jan 09, 2004 | 11.95 | 12.32 | 11.89 | 12.07 | 46,321,900 | +0.11(+0.93%) |
Jan 08, 2004 | 10.50 | 12.08 | 11.67 | 11.96 | 75,672,016 | +1.46(+13.91%) |
Jan 07, 2004 | 10.51 | 10.54 | 10.37 | 10.50 | 34,316,860 | +0.28(+2.74%) |
Jan 06, 2004 | 10.20 | 10.25 | 10.10 | 10.22 | 21,295,298 | +0.05(+0.52%) |
Jan 05, 2004 | 10.12 | 10.22 | 10.11 | 10.17 | 35,086,228 | +0.13(+1.34%) |
Jan 02, 2004 | 10.17 | 10.18 | 10.01 | 10.03 | 22,925,262 | +0.10(+1.00%) |
Dec 31, 2003 | 9.944 | 9.979 | 9.880 | 9.932 | 14,470,951 | -0.01(-0.12%) |
Dec 30, 2003 | 9.950 | 10.07 | 9.921 | 9.944 | 15,008,566 | -0.01(-0.06%) |
Dec 29, 2003 | 9.850 | 9.961 | 9.827 | 9.950 | 24,115,170 | +0.20(+2.04%) |
Dec 26, 2003 | 9.745 | 9.774 | 9.652 | 9.751 | 14,403,171 | +0.02(+0.24%) |
Dec 24, 2003 | 9.739 | 9.833 | 9.698 | 9.728 | 13,845,701 | -0.12(-1.19%) |
Dec 23, 2003 | 10.00 | 10.04 | 9.763 | 9.845 | 29,134,458 | -0.11(-1.12%) |
Dec 22, 2003 | 9.932 | 9.979 | 9.897 | 9.956 | 21,899,324 | -0.06(-0.58%) |
Dec 19, 2003 | 10.12 | 10.14 | 9.950 | 10.01 | 23,606,480 | -0.10(-0.98%) |
Dec 18, 2003 | 9.932 | 10.14 | 9.932 | 10.11 | 31,621,080 | +0.11(+1.11%) |
Dec 17, 2003 | 10.28 | 10.10 | 9.903 | 10.00 | 33,596,960 | -0.27(-2.67%) |
Dec 16, 2003 | 10.33 | 10.33 | 10.11 | 10.28 | 26,370,898 | +0.02(+0.23%) |
Dec 15, 2003 | 10.29 | 10.49 | 10.25 | 10.25 | 15,657,608 | -0.04(-0.34%) |
Dec 12, 2003 | 10.43 | 10.45 | 10.29 | 10.29 | 13,276,592 | -0.13(-1.23%) |
Dec 11, 2003 | 10.20 | 10.42 | 10.17 | 10.42 | 15,109,722 | +0.12(+1.13%) |
Dec 10, 2003 | 10.22 | 10.29 | 10.17 | 10.30 | 22,850,294 | +0.08(+0.80%) |
Dec 09, 2003 | 10.46 | 10.51 | 10.19 | 10.22 | 26,368,330 | -0.24(-2.29%) |
Dec 08, 2003 | 10.56 | 10.50 | 10.38 | 10.46 | 22,178,316 | -0.10(-0.94%) |
Dec 05, 2003 | 10.78 | 10.63 | 10.53 | 10.56 | 18,001,654 | -0.22(-2.06%) |
Dec 04, 2003 | 10.53 | 10.81 | 10.63 | 10.78 | 18,828,872 | +0.25(+2.33%) |
Dec 03, 2003 | 10.52 | 10.66 | 10.52 | 10.53 | 17,151,156 | +0.01(+0.11%) |
Dec 02, 2003 | 10.55 | 10.64 | 10.51 | 10.52 | 15,892,440 | -0.04(-0.33%) |