Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.36 | 12.57 | 12.36 | 12.47 | 2,079,563 | -0.02(-0.13%) |
Feb 26, 2004 | 12.13 | 12.51 | 12.12 | 12.48 | 4,055,436 | +0.32(+2.65%) |
Feb 25, 2004 | 11.81 | 12.27 | 11.81 | 12.16 | 4,793,124 | +0.38(+3.20%) |
Feb 24, 2004 | 11.89 | 11.89 | 11.72 | 11.78 | 7,911,514 | -0.31(-2.53%) |
Feb 23, 2004 | 12.40 | 12.48 | 12.07 | 12.09 | 6,143,280 | -0.36(-2.90%) |
Feb 20, 2004 | 12.51 | 12.56 | 12.32 | 12.45 | 3,751,240 | -0.12(-0.94%) |
Feb 19, 2004 | 12.56 | 12.87 | 12.56 | 12.57 | 2,910,880 | -0.09(-0.68%) |
Feb 18, 2004 | 12.48 | 12.73 | 12.48 | 12.65 | 3,227,687 | -0.07(-0.56%) |
Feb 17, 2004 | 12.81 | 13.03 | 12.36 | 12.73 | 5,883,541 | -0.13(-1.04%) |
Feb 13, 2004 | 12.87 | 13.10 | 12.76 | 12.86 | 3,604,237 | -0.12(-0.91%) |
Feb 12, 2004 | 13.31 | 13.38 | 12.77 | 12.98 | 6,584,670 | -0.33(-2.48%) |
Feb 11, 2004 | 12.95 | 13.49 | 12.89 | 13.31 | 4,627,905 | +0.36(+2.79%) |
Feb 10, 2004 | 12.76 | 13.09 | 12.65 | 12.95 | 5,788,385 | -0.16(-1.26%) |
Feb 09, 2004 | 12.80 | 13.20 | 12.80 | 13.11 | 4,796,181 | -0.26(-1.94%) |
Feb 06, 2004 | 13.35 | 13.43 | 13.31 | 13.37 | 2,890,880 | -0.05(-0.41%) |
Feb 05, 2004 | 13.35 | 13.52 | 13.31 | 13.42 | 6,199,202 | +0.15(+1.12%) |
Feb 04, 2004 | 12.72 | 13.31 | 12.72 | 13.27 | 6,575,625 | +0.52(+4.06%) |
Feb 03, 2004 | 12.58 | 12.78 | 12.56 | 12.76 | 4,317,977 | +0.20(+1.56%) |
Feb 02, 2004 | 12.01 | 12.56 | 12.01 | 12.56 | 6,417,158 | +0.49(+4.03%) |
Jan 30, 2004 | 11.85 | 12.17 | 11.82 | 12.07 | 2,153,192 | +0.21(+1.79%) |
Jan 29, 2004 | 11.78 | 11.96 | 11.77 | 11.86 | 3,925,248 | -0.12(-0.98%) |
Jan 28, 2004 | 11.91 | 12.30 | 11.91 | 11.98 | 3,251,762 | +0.07(+0.59%) |
Jan 27, 2004 | 11.77 | 12.09 | 11.61 | 11.91 | 5,152,605 | +0.14(+1.20%) |
Jan 26, 2004 | 10.82 | 11.78 | 10.75 | 11.77 | 11,424,672 | +1.17(+11.04%) |
Jan 23, 2004 | 10.60 | 10.70 | 10.57 | 10.60 | 1,773,712 | -0.06(-0.59%) |
Jan 22, 2004 | 10.64 | 10.70 | 10.58 | 10.66 | 1,871,416 | -0.02(-0.15%) |
Jan 21, 2004 | 10.56 | 10.68 | 10.54 | 10.68 | 2,305,163 | +0.07(+0.67%) |
Jan 20, 2004 | 10.72 | 10.76 | 10.53 | 10.61 | 2,440,064 | -0.16(-1.53%) |
Jan 16, 2004 | 10.63 | 10.78 | 10.60 | 10.77 | 1,687,217 | +0.15(+1.40%) |
Jan 15, 2004 | 10.60 | 10.64 | 10.48 | 10.62 | 2,219,178 | +0.02(+0.15%) |
Jan 14, 2004 | 10.61 | 10.70 | 10.56 | 10.61 | 1,961,605 | +0.06(+0.60%) |
Jan 13, 2004 | 10.53 | 10.59 | 10.45 | 10.54 | 2,309,239 | -0.02(-0.15%) |
Jan 12, 2004 | 10.50 | 10.56 | 10.44 | 10.56 | 1,676,007 | +0.05(+0.52%) |
Jan 09, 2004 | 10.44 | 10.61 | 10.44 | 10.50 | 1,399,072 | -0.02(-0.15%) |
Jan 08, 2004 | 10.66 | 10.68 | 10.50 | 10.52 | 1,720,210 | -0.06(-0.59%) |
Jan 07, 2004 | 10.49 | 10.71 | 10.40 | 10.58 | 2,592,544 | +0.03(+0.30%) |
Jan 06, 2004 | 10.24 | 10.61 | 10.22 | 10.55 | 2,928,459 | +0.35(+3.46%) |
Jan 05, 2004 | 10.34 | 10.35 | 10.18 | 10.20 | 3,270,743 | -0.15(-1.44%) |
Jan 02, 2004 | 10.34 | 10.42 | 10.33 | 10.35 | 2,605,028 | -0.05(-0.45%) |
Dec 31, 2003 | 10.36 | 10.51 | 10.29 | 10.39 | 3,188,962 | +0.05(+0.46%) |
Dec 30, 2003 | 10.25 | 10.38 | 10.17 | 10.35 | 3,766,017 | +0.09(+0.92%) |
Dec 29, 2003 | 9.891 | 10.27 | 9.891 | 10.25 | 5,973,348 | +0.37(+3.73%) |
Dec 26, 2003 | 9.813 | 9.970 | 9.774 | 9.883 | 5,372,345 | -0.24(-2.40%) |
Dec 24, 2003 | 10.56 | 10.56 | 10.13 | 10.13 | 9,634,655 | -0.85(-7.73%) |
Dec 23, 2003 | 11.07 | 11.07 | 10.94 | 10.97 | 1,171,562 | -0.04(-0.36%) |
Dec 22, 2003 | 11.01 | 11.07 | 10.94 | 11.01 | 884,308 | -0.05(-0.50%) |
Dec 19, 2003 | 11.11 | 11.19 | 11.05 | 11.07 | 1,386,715 | -0.12(-1.05%) |
Dec 18, 2003 | 11.01 | 11.20 | 11.01 | 11.19 | 1,352,831 | +0.17(+1.57%) |
Dec 17, 2003 | 11.03 | 11.08 | 10.87 | 11.01 | 1,366,206 | -0.17(-1.54%) |
Dec 16, 2003 | 11.11 | 11.20 | 11.07 | 11.19 | 1,200,860 | +0.00(+0.00%) |
Dec 15, 2003 | 11.04 | 11.23 | 11.04 | 11.19 | 2,092,175 | +0.23(+2.08%) |
Dec 12, 2003 | 10.94 | 11.01 | 10.84 | 10.96 | 903,543 | -0.08(-0.71%) |
Dec 11, 2003 | 10.78 | 11.06 | 10.72 | 11.04 | 1,416,014 | +0.31(+2.85%) |
Dec 10, 2003 | 10.85 | 10.85 | 10.68 | 10.73 | 1,002,903 | -0.16(-1.44%) |
Dec 09, 2003 | 10.75 | 10.94 | 10.75 | 10.89 | 1,007,235 | +0.12(+1.09%) |
Dec 08, 2003 | 10.73 | 10.90 | 10.72 | 10.77 | 1,514,992 | +0.02(+0.15%) |
Dec 05, 2003 | 10.75 | 10.84 | 10.64 | 10.75 | 584,316 | -0.08(-0.72%) |
Dec 04, 2003 | 10.96 | 10.98 | 10.82 | 10.83 | 1,268,502 | -0.15(-1.36%) |
Dec 03, 2003 | 10.96 | 11.06 | 10.92 | 10.98 | 843,417 | +0.02(+0.21%) |
Dec 02, 2003 | 10.95 | 11.02 | 10.90 | 10.96 | 1,361,111 | +0.01(+0.07%) |