Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.64 | 14.19 | 13.57 | 14.03 | 6,369,548 | +0.57(+4.27%) |
Feb 26, 2004 | 13.91 | 14.66 | 13.36 | 13.46 | 10,933,884 | +0.72(+5.69%) |
Feb 25, 2004 | 12.54 | 12.76 | 12.50 | 12.73 | 1,713,038 | +0.20(+1.61%) |
Feb 24, 2004 | 12.72 | 12.77 | 12.44 | 12.53 | 1,252,344 | -0.18(-1.45%) |
Feb 23, 2004 | 12.66 | 12.78 | 12.60 | 12.71 | 1,065,910 | +0.05(+0.41%) |
Feb 20, 2004 | 12.74 | 12.85 | 12.59 | 12.66 | 1,860,864 | -0.02(-0.14%) |
Feb 19, 2004 | 12.91 | 12.93 | 12.66 | 12.68 | 1,682,604 | -0.23(-1.78%) |
Feb 18, 2004 | 12.88 | 12.94 | 12.81 | 12.91 | 1,594,430 | +0.05(+0.40%) |
Feb 17, 2004 | 12.71 | 12.93 | 12.68 | 12.86 | 1,364,692 | +0.10(+0.77%) |
Feb 13, 2004 | 12.74 | 12.87 | 12.67 | 12.76 | 1,272,866 | -0.01(-0.04%) |
Feb 12, 2004 | 12.71 | 12.81 | 12.65 | 12.77 | 2,017,907 | +0.09(+0.68%) |
Feb 11, 2004 | 12.71 | 12.83 | 12.60 | 12.68 | 2,251,646 | -0.06(-0.50%) |
Feb 10, 2004 | 12.57 | 12.81 | 12.55 | 12.74 | 1,631,647 | +0.09(+0.73%) |
Feb 09, 2004 | 12.62 | 12.68 | 12.48 | 12.65 | 1,076,345 | +0.03(+0.23%) |
Feb 06, 2004 | 12.65 | 12.73 | 12.45 | 12.62 | 1,610,256 | +0.00(+0.00%) |
Feb 05, 2004 | 12.59 | 12.81 | 12.53 | 12.62 | 2,481,036 | +0.03(+0.23%) |
Feb 04, 2004 | 12.51 | 12.72 | 12.22 | 12.59 | 3,763,990 | +0.08(+0.64%) |
Feb 03, 2004 | 12.07 | 12.77 | 11.98 | 12.51 | 7,598,936 | +0.58(+4.82%) |
Feb 02, 2004 | 11.76 | 12.13 | 11.70 | 11.94 | 4,462,249 | +0.44(+3.80%) |
Jan 30, 2004 | 11.56 | 11.58 | 11.48 | 11.50 | 1,409,387 | -0.11(-0.94%) |
Jan 29, 2004 | 11.44 | 11.66 | 11.44 | 11.61 | 1,422,083 | +0.17(+1.46%) |
Jan 28, 2004 | 11.56 | 11.56 | 11.38 | 11.44 | 1,104,344 | -0.05(-0.45%) |
Jan 27, 2004 | 11.48 | 11.62 | 11.48 | 11.49 | 1,376,518 | -0.06(-0.55%) |
Jan 26, 2004 | 11.66 | 11.72 | 11.43 | 11.56 | 2,286,080 | -0.22(-1.86%) |
Jan 23, 2004 | 11.76 | 11.81 | 11.53 | 11.78 | 1,637,386 | +0.07(+0.59%) |
Jan 22, 2004 | 11.90 | 12.00 | 11.66 | 11.71 | 3,378,599 | -0.03(-0.29%) |
Jan 21, 2004 | 11.56 | 11.74 | 11.53 | 11.74 | 1,565,735 | +0.13(+1.14%) |
Jan 20, 2004 | 11.72 | 11.76 | 11.52 | 11.61 | 1,034,432 | -0.15(-1.27%) |
Jan 16, 2004 | 11.67 | 11.87 | 11.63 | 11.76 | 3,081,731 | +0.12(+0.99%) |
Jan 15, 2004 | 11.66 | 11.74 | 11.52 | 11.64 | 2,424,689 | -0.04(-0.34%) |
Jan 14, 2004 | 11.38 | 11.73 | 11.36 | 11.68 | 3,750,424 | +0.37(+3.25%) |
Jan 13, 2004 | 11.27 | 11.33 | 11.22 | 11.32 | 2,053,038 | -0.03(-0.30%) |
Jan 12, 2004 | 11.34 | 11.41 | 11.15 | 11.35 | 3,561,555 | +0.30(+2.71%) |
Jan 09, 2004 | 11.01 | 11.24 | 10.98 | 11.05 | 4,749,204 | -0.03(-0.26%) |
Jan 08, 2004 | 10.93 | 11.21 | 10.90 | 11.08 | 5,907,288 | +0.16(+1.42%) |
Jan 07, 2004 | 10.76 | 11.00 | 10.63 | 10.93 | 17,831,778 | -1.08(-9.00%) |
Jan 06, 2004 | 11.97 | 12.16 | 11.90 | 12.01 | 1,874,777 | -0.03(-0.29%) |
Jan 05, 2004 | 12.10 | 12.10 | 11.92 | 12.04 | 1,213,735 | +0.02(+0.19%) |
Jan 02, 2004 | 12.06 | 12.16 | 11.97 | 12.02 | 1,173,562 | -0.08(-0.67%) |
Dec 31, 2003 | 12.12 | 12.22 | 12.04 | 12.10 | 903,997 | -0.02(-0.14%) |
Dec 30, 2003 | 11.90 | 12.14 | 11.86 | 12.12 | 949,388 | +0.18(+1.49%) |
Dec 29, 2003 | 11.79 | 11.95 | 11.70 | 11.94 | 1,320,692 | +0.15(+1.27%) |
Dec 26, 2003 | 11.74 | 11.95 | 11.70 | 11.79 | 674,954 | -0.03(-0.29%) |
Dec 24, 2003 | 12.02 | 12.02 | 11.73 | 11.82 | 1,019,301 | -0.20(-1.67%) |
Dec 23, 2003 | 11.82 | 12.03 | 11.78 | 12.02 | 1,651,647 | +0.30(+2.55%) |
Dec 22, 2003 | 11.64 | 11.76 | 11.49 | 11.72 | 2,861,383 | +0.08(+0.69%) |
Dec 19, 2003 | 11.63 | 11.96 | 11.49 | 11.64 | 4,350,423 | +0.14(+1.25%) |
Dec 18, 2003 | 11.15 | 11.52 | 11.10 | 11.50 | 1,529,387 | +0.35(+3.15%) |
Dec 17, 2003 | 11.24 | 11.25 | 11.11 | 11.15 | 2,120,516 | -0.07(-0.62%) |
Dec 16, 2003 | 11.33 | 11.40 | 11.17 | 11.22 | 1,477,561 | -0.17(-1.51%) |
Dec 15, 2003 | 11.38 | 11.49 | 11.34 | 11.39 | 2,081,559 | +0.13(+1.18%) |
Dec 12, 2003 | 11.48 | 11.51 | 11.24 | 11.26 | 1,987,473 | -0.21(-1.86%) |
Dec 11, 2003 | 11.70 | 11.75 | 11.47 | 11.47 | 1,660,865 | -0.27(-2.30%) |
Dec 10, 2003 | 11.49 | 11.74 | 11.49 | 11.74 | 1,538,952 | +0.22(+1.90%) |
Dec 09, 2003 | 11.54 | 11.61 | 11.48 | 11.52 | 1,252,866 | -0.02(-0.20%) |
Dec 08, 2003 | 11.48 | 11.57 | 11.43 | 11.55 | 1,683,821 | +0.02(+0.15%) |
Dec 05, 2003 | 11.58 | 11.58 | 11.43 | 11.53 | 1,059,127 | -0.05(-0.40%) |
Dec 04, 2003 | 11.65 | 11.67 | 11.49 | 11.57 | 2,134,777 | -0.13(-1.08%) |
Dec 03, 2003 | 11.82 | 11.87 | 11.67 | 11.70 | 1,362,431 | -0.07(-0.59%) |
Dec 02, 2003 | 11.99 | 11.99 | 11.72 | 11.77 | 1,651,647 | -0.28(-2.29%) |