Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.30 | 13.69 | 13.28 | 13.64 | 1,615,461 | +0.32(+2.44%) |
Feb 26, 2004 | 13.34 | 13.40 | 13.26 | 13.31 | 717,764 | -0.01(-0.08%) |
Feb 25, 2004 | 13.27 | 13.39 | 13.26 | 13.32 | 820,968 | +0.07(+0.52%) |
Feb 24, 2004 | 13.33 | 13.33 | 13.17 | 13.25 | 1,140,873 | -0.08(-0.60%) |
Feb 23, 2004 | 13.37 | 13.40 | 13.25 | 13.33 | 950,646 | -0.02(-0.18%) |
Feb 20, 2004 | 13.60 | 13.66 | 13.30 | 13.36 | 1,109,250 | -0.14(-1.01%) |
Feb 19, 2004 | 13.36 | 13.66 | 13.36 | 13.49 | 1,622,324 | +0.18(+1.38%) |
Feb 18, 2004 | 13.35 | 13.44 | 13.27 | 13.31 | 944,272 | -0.15(-1.09%) |
Feb 17, 2004 | 13.46 | 13.48 | 13.35 | 13.46 | 627,553 | +0.20(+1.48%) |
Feb 13, 2004 | 13.29 | 13.39 | 13.23 | 13.26 | 722,912 | -0.08(-0.57%) |
Feb 12, 2004 | 13.28 | 13.42 | 13.27 | 13.34 | 703,301 | -0.01(-0.08%) |
Feb 11, 2004 | 13.12 | 13.37 | 13.06 | 13.35 | 1,461,269 | +0.23(+1.74%) |
Feb 10, 2004 | 13.05 | 13.21 | 12.97 | 13.12 | 1,516,180 | +0.02(+0.19%) |
Feb 09, 2004 | 13.20 | 13.36 | 13.08 | 13.09 | 1,620,118 | -0.24(-1.83%) |
Feb 06, 2004 | 12.96 | 13.38 | 12.94 | 13.34 | 3,310,592 | +0.67(+5.31%) |
Feb 05, 2004 | 12.83 | 12.85 | 12.62 | 12.67 | 2,508,254 | -0.20(-1.59%) |
Feb 04, 2004 | 12.93 | 12.95 | 12.81 | 12.87 | 1,545,351 | -0.06(-0.47%) |
Feb 03, 2004 | 12.97 | 12.99 | 12.78 | 12.93 | 1,398,758 | -0.03(-0.27%) |
Feb 02, 2004 | 13.03 | 13.12 | 12.86 | 12.97 | 1,932,669 | -0.07(-0.50%) |
Jan 30, 2004 | 12.74 | 13.06 | 12.72 | 13.03 | 1,597,075 | +0.25(+1.95%) |
Jan 29, 2004 | 12.65 | 12.81 | 12.52 | 12.78 | 1,712,780 | +0.05(+0.40%) |
Jan 28, 2004 | 12.72 | 12.86 | 12.69 | 12.73 | 1,681,158 | -0.02(-0.13%) |
Jan 27, 2004 | 12.68 | 12.76 | 12.65 | 12.75 | 871,466 | +0.12(+0.94%) |
Jan 26, 2004 | 12.56 | 12.64 | 12.41 | 12.63 | 837,882 | +0.09(+0.68%) |
Jan 23, 2004 | 12.63 | 12.69 | 12.46 | 12.54 | 718,255 | -0.04(-0.36%) |
Jan 22, 2004 | 12.45 | 12.61 | 12.43 | 12.59 | 1,024,432 | +0.15(+1.23%) |
Jan 21, 2004 | 12.34 | 12.51 | 12.32 | 12.44 | 1,329,384 | +0.06(+0.48%) |
Jan 20, 2004 | 12.41 | 12.49 | 12.34 | 12.38 | 798,660 | -0.08(-0.62%) |
Jan 16, 2004 | 12.43 | 12.48 | 12.39 | 12.45 | 1,504,903 | +0.03(+0.26%) |
Jan 15, 2004 | 12.51 | 12.60 | 12.42 | 12.42 | 1,111,701 | -0.10(-0.83%) |
Jan 14, 2004 | 12.36 | 12.57 | 12.35 | 12.53 | 1,384,785 | +0.22(+1.76%) |
Jan 13, 2004 | 12.28 | 12.36 | 12.24 | 12.31 | 1,633,111 | +0.05(+0.42%) |
Jan 12, 2004 | 12.27 | 12.33 | 12.19 | 12.26 | 1,979,246 | +0.02(+0.17%) |
Jan 09, 2004 | 12.20 | 12.34 | 12.17 | 12.24 | 1,608,842 | +0.02(+0.18%) |
Jan 08, 2004 | 12.21 | 12.31 | 12.19 | 12.22 | 2,827,669 | -0.07(-0.60%) |
Jan 07, 2004 | 12.34 | 12.37 | 12.26 | 12.29 | 2,176,092 | -0.11(-0.90%) |
Jan 06, 2004 | 12.37 | 12.41 | 12.27 | 12.40 | 1,306,341 | +0.03(+0.26%) |
Jan 05, 2004 | 12.34 | 12.44 | 12.25 | 12.37 | 1,722,586 | +0.03(+0.23%) |
Jan 02, 2004 | 12.34 | 12.50 | 12.31 | 12.34 | 1,039,876 | -0.01(-0.08%) |
Dec 31, 2003 | 12.29 | 12.41 | 12.27 | 12.35 | 943,046 | -0.00(-0.02%) |
Dec 30, 2003 | 12.26 | 12.35 | 12.22 | 12.35 | 1,665,959 | +0.07(+0.60%) |
Dec 29, 2003 | 12.25 | 12.34 | 12.25 | 12.28 | 948,439 | +0.04(+0.33%) |
Dec 26, 2003 | 12.24 | 12.27 | 12.22 | 12.24 | 226,017 | -0.01(-0.05%) |
Dec 24, 2003 | 12.19 | 12.28 | 12.18 | 12.24 | 327,259 | -0.01(-0.05%) |
Dec 23, 2003 | 12.30 | 12.34 | 12.23 | 12.25 | 1,069,783 | -0.02(-0.18%) |
Dec 22, 2003 | 12.02 | 12.29 | 12.00 | 12.27 | 1,716,948 | +0.25(+2.09%) |
Dec 19, 2003 | 11.90 | 12.03 | 11.83 | 12.02 | 1,255,353 | +0.15(+1.27%) |
Dec 18, 2003 | 11.84 | 11.93 | 11.82 | 11.87 | 1,058,997 | +0.04(+0.36%) |
Dec 17, 2003 | 11.86 | 11.86 | 11.74 | 11.83 | 961,432 | -0.05(-0.41%) |
Dec 16, 2003 | 11.70 | 11.88 | 11.70 | 11.88 | 963,638 | +0.16(+1.34%) |
Dec 15, 2003 | 11.92 | 11.93 | 11.70 | 11.72 | 1,153,375 | -0.15(-1.24%) |
Dec 12, 2003 | 11.81 | 11.86 | 11.76 | 11.87 | 677,071 | +0.05(+0.45%) |
Dec 11, 2003 | 11.71 | 11.83 | 11.71 | 11.81 | 769,734 | +0.10(+0.87%) |
Dec 10, 2003 | 11.64 | 11.75 | 11.64 | 11.71 | 1,659,095 | +0.07(+0.61%) |
Dec 09, 2003 | 11.80 | 11.80 | 11.62 | 11.64 | 737,621 | -0.11(-0.95%) |
Dec 08, 2003 | 11.74 | 11.82 | 11.68 | 11.75 | 771,450 | +0.00(+0.00%) |
Dec 05, 2003 | 11.73 | 11.79 | 11.59 | 11.75 | 599,117 | +0.01(+0.05%) |
Dec 04, 2003 | 11.88 | 11.88 | 11.75 | 11.75 | 896,960 | -0.11(-0.90%) |
Dec 03, 2003 | 11.76 | 11.95 | 11.76 | 11.85 | 1,337,964 | +0.14(+1.18%) |
Dec 02, 2003 | 11.77 | 11.80 | 11.70 | 11.71 | 1,112,192 | -0.05(-0.43%) |