Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.53 | 14.07 | 13.46 | 13.91 | 6,422,821 | +0.57(+4.27%) |
Feb 26, 2004 | 13.80 | 14.54 | 13.25 | 13.34 | 11,025,332 | +0.72(+5.69%) |
Feb 25, 2004 | 12.43 | 12.65 | 12.40 | 12.62 | 1,727,366 | +0.20(+1.61%) |
Feb 24, 2004 | 12.61 | 12.66 | 12.33 | 12.43 | 1,262,818 | -0.18(-1.45%) |
Feb 23, 2004 | 12.56 | 12.68 | 12.49 | 12.61 | 1,074,825 | +0.05(+0.41%) |
Feb 20, 2004 | 12.63 | 12.74 | 12.48 | 12.56 | 1,876,428 | -0.02(-0.14%) |
Feb 19, 2004 | 12.80 | 12.82 | 12.55 | 12.57 | 1,696,677 | -0.23(-1.78%) |
Feb 18, 2004 | 12.77 | 12.83 | 12.70 | 12.80 | 1,607,765 | +0.05(+0.40%) |
Feb 17, 2004 | 12.61 | 12.82 | 12.57 | 12.75 | 1,376,105 | +0.10(+0.77%) |
Feb 13, 2004 | 12.63 | 12.76 | 12.56 | 12.65 | 1,283,512 | -0.01(-0.05%) |
Feb 12, 2004 | 12.60 | 12.70 | 12.55 | 12.66 | 2,034,784 | +0.09(+0.68%) |
Feb 11, 2004 | 12.60 | 12.72 | 12.49 | 12.57 | 2,270,478 | -0.06(-0.50%) |
Feb 10, 2004 | 12.47 | 12.70 | 12.45 | 12.64 | 1,645,294 | +0.09(+0.73%) |
Feb 09, 2004 | 12.52 | 12.57 | 12.38 | 12.55 | 1,085,347 | +0.03(+0.23%) |
Feb 06, 2004 | 12.55 | 12.62 | 12.35 | 12.52 | 1,623,724 | +0.00(+0.00%) |
Feb 05, 2004 | 12.48 | 12.70 | 12.43 | 12.52 | 2,501,787 | +0.03(+0.23%) |
Feb 04, 2004 | 12.41 | 12.62 | 12.12 | 12.49 | 3,795,471 | +0.08(+0.64%) |
Feb 03, 2004 | 11.97 | 12.66 | 11.88 | 12.41 | 7,662,491 | +0.57(+4.82%) |
Feb 02, 2004 | 11.66 | 12.03 | 11.60 | 11.84 | 4,499,570 | +0.43(+3.80%) |
Jan 30, 2004 | 11.46 | 11.48 | 11.38 | 11.40 | 1,421,175 | -0.11(-0.94%) |
Jan 29, 2004 | 11.35 | 11.56 | 11.35 | 11.51 | 1,433,977 | +0.17(+1.46%) |
Jan 28, 2004 | 11.46 | 11.46 | 11.29 | 11.35 | 1,113,581 | -0.05(-0.45%) |
Jan 27, 2004 | 11.39 | 11.52 | 11.38 | 11.40 | 1,388,030 | -0.06(-0.55%) |
Jan 26, 2004 | 11.56 | 11.62 | 11.34 | 11.46 | 2,305,201 | -0.22(-1.86%) |
Jan 23, 2004 | 11.66 | 11.71 | 11.43 | 11.68 | 1,651,081 | +0.07(+0.59%) |
Jan 22, 2004 | 11.80 | 11.90 | 11.56 | 11.61 | 3,406,857 | -0.03(-0.29%) |
Jan 21, 2004 | 11.46 | 11.64 | 11.44 | 11.64 | 1,578,830 | +0.13(+1.14%) |
Jan 20, 2004 | 11.62 | 11.66 | 11.43 | 11.51 | 1,043,083 | -0.15(-1.27%) |
Jan 16, 2004 | 11.58 | 11.77 | 11.54 | 11.66 | 3,107,505 | +0.11(+0.99%) |
Jan 15, 2004 | 11.56 | 11.64 | 11.42 | 11.55 | 2,444,968 | -0.04(-0.34%) |
Jan 14, 2004 | 11.29 | 11.63 | 11.26 | 11.59 | 3,781,792 | +0.36(+3.25%) |
Jan 13, 2004 | 11.18 | 11.24 | 11.13 | 11.22 | 2,070,209 | -0.03(-0.30%) |
Jan 12, 2004 | 11.25 | 11.32 | 11.06 | 11.26 | 3,591,343 | +0.30(+2.71%) |
Jan 09, 2004 | 10.92 | 11.14 | 10.89 | 10.96 | 4,788,925 | -0.03(-0.26%) |
Jan 08, 2004 | 10.83 | 11.12 | 10.81 | 10.99 | 5,956,695 | +0.15(+1.42%) |
Jan 07, 2004 | 10.67 | 10.91 | 10.54 | 10.83 | 17,980,918 | -1.07(-9.00%) |
Jan 06, 2004 | 11.87 | 12.05 | 11.80 | 11.91 | 1,890,457 | -0.03(-0.29%) |
Jan 05, 2004 | 12.00 | 12.00 | 11.82 | 11.94 | 1,223,887 | +0.02(+0.19%) |
Jan 02, 2004 | 11.96 | 12.06 | 11.87 | 11.92 | 1,183,377 | -0.08(-0.67%) |
Dec 31, 2003 | 12.02 | 12.12 | 11.94 | 12.00 | 911,558 | -0.02(-0.14%) |
Dec 30, 2003 | 11.80 | 12.04 | 11.76 | 12.01 | 957,329 | +0.18(+1.49%) |
Dec 29, 2003 | 11.69 | 11.85 | 11.60 | 11.84 | 1,331,738 | +0.15(+1.27%) |
Dec 26, 2003 | 11.64 | 11.85 | 11.60 | 11.69 | 680,599 | -0.03(-0.29%) |
Dec 24, 2003 | 11.92 | 11.92 | 11.63 | 11.72 | 1,027,826 | -0.20(-1.67%) |
Dec 23, 2003 | 11.72 | 11.93 | 11.68 | 11.92 | 1,665,461 | +0.30(+2.55%) |
Dec 22, 2003 | 11.55 | 11.66 | 11.40 | 11.63 | 2,885,315 | +0.08(+0.69%) |
Dec 19, 2003 | 11.53 | 11.86 | 11.40 | 11.55 | 4,386,809 | +0.14(+1.25%) |
Dec 18, 2003 | 11.06 | 11.42 | 11.01 | 11.40 | 1,542,178 | +0.35(+3.15%) |
Dec 17, 2003 | 11.15 | 11.16 | 11.02 | 11.06 | 2,138,251 | -0.07(-0.61%) |
Dec 16, 2003 | 11.24 | 11.31 | 11.07 | 11.13 | 1,489,919 | -0.17(-1.51%) |
Dec 15, 2003 | 11.29 | 11.40 | 11.24 | 11.30 | 2,098,969 | +0.13(+1.18%) |
Dec 12, 2003 | 11.38 | 11.41 | 11.15 | 11.17 | 2,004,095 | -0.21(-1.85%) |
Dec 11, 2003 | 11.60 | 11.66 | 11.38 | 11.38 | 1,674,756 | -0.27(-2.30%) |
Dec 10, 2003 | 11.39 | 11.64 | 11.39 | 11.64 | 1,551,823 | +0.22(+1.90%) |
Dec 09, 2003 | 11.44 | 11.51 | 11.39 | 11.43 | 1,263,344 | -0.02(-0.20%) |
Dec 08, 2003 | 11.39 | 11.48 | 11.33 | 11.45 | 1,697,904 | +0.02(+0.15%) |
Dec 05, 2003 | 11.48 | 11.48 | 11.33 | 11.43 | 1,067,985 | -0.05(-0.40%) |
Dec 04, 2003 | 11.55 | 11.58 | 11.39 | 11.48 | 2,152,631 | -0.13(-1.08%) |
Dec 03, 2003 | 11.72 | 11.77 | 11.57 | 11.60 | 1,373,826 | -0.07(-0.59%) |
Dec 02, 2003 | 11.89 | 11.89 | 11.62 | 11.67 | 1,665,461 | -0.27(-2.29%) |