Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.31 | 14.52 | 14.07 | 14.43 | 3,691,440 | -0.24(-1.63%) |
Feb 26, 2004 | 14.72 | 14.74 | 14.58 | 14.67 | 1,825,760 | -0.10(-0.69%) |
Feb 25, 2004 | 14.63 | 14.77 | 14.56 | 14.77 | 1,652,283 | +0.17(+1.19%) |
Feb 24, 2004 | 14.60 | 14.65 | 14.51 | 14.59 | 2,397,264 | -0.01(-0.05%) |
Feb 23, 2004 | 14.59 | 14.65 | 14.55 | 14.60 | 1,000,939 | +0.10(+0.66%) |
Feb 20, 2004 | 14.72 | 14.75 | 14.31 | 14.51 | 1,542,796 | -0.16(-1.07%) |
Feb 19, 2004 | 14.55 | 14.89 | 14.55 | 14.66 | 1,789,949 | +0.16(+1.13%) |
Feb 18, 2004 | 14.60 | 14.62 | 14.35 | 14.50 | 1,486,145 | -0.10(-0.68%) |
Feb 17, 2004 | 14.50 | 14.62 | 14.50 | 14.60 | 1,794,939 | +0.20(+1.37%) |
Feb 13, 2004 | 14.59 | 14.63 | 14.39 | 14.40 | 1,991,017 | -0.18(-1.26%) |
Feb 12, 2004 | 14.51 | 14.65 | 14.41 | 14.58 | 2,208,524 | +0.09(+0.59%) |
Feb 11, 2004 | 14.17 | 14.51 | 14.12 | 14.50 | 1,760,302 | +0.36(+2.55%) |
Feb 10, 2004 | 14.02 | 14.19 | 13.95 | 14.14 | 1,601,209 | +0.09(+0.63%) |
Feb 09, 2004 | 13.79 | 14.11 | 13.74 | 14.05 | 2,323,000 | +0.33(+2.43%) |
Feb 06, 2004 | 13.54 | 13.73 | 13.54 | 13.72 | 2,251,379 | +0.16(+1.16%) |
Feb 05, 2004 | 13.42 | 13.63 | 13.42 | 13.56 | 1,771,456 | +0.15(+1.14%) |
Feb 04, 2004 | 13.52 | 13.55 | 13.38 | 13.41 | 1,734,765 | -0.13(-0.93%) |
Feb 03, 2004 | 13.55 | 13.59 | 13.46 | 13.53 | 2,273,394 | +0.01(+0.08%) |
Feb 02, 2004 | 13.63 | 13.64 | 13.48 | 13.52 | 1,960,784 | -0.07(-0.50%) |
Jan 30, 2004 | 13.46 | 13.70 | 13.46 | 13.59 | 3,923,623 | +0.47(+3.61%) |
Jan 29, 2004 | 13.17 | 13.34 | 13.08 | 13.12 | 2,617,705 | +0.05(+0.39%) |
Jan 28, 2004 | 13.00 | 13.32 | 13.00 | 13.07 | 2,612,422 | +0.12(+0.92%) |
Jan 27, 2004 | 13.10 | 13.29 | 12.95 | 12.95 | 2,713,103 | -0.10(-0.76%) |
Jan 26, 2004 | 13.12 | 13.12 | 12.97 | 13.04 | 2,021,545 | -0.05(-0.42%) |
Jan 23, 2004 | 13.40 | 13.46 | 13.09 | 13.10 | 2,598,919 | -0.28(-2.06%) |
Jan 22, 2004 | 13.49 | 13.53 | 13.34 | 13.38 | 1,226,664 | -0.08(-0.61%) |
Jan 21, 2004 | 13.48 | 13.52 | 13.32 | 13.46 | 1,073,734 | -0.01(-0.08%) |
Jan 20, 2004 | 13.39 | 13.52 | 13.33 | 13.47 | 1,346,424 | +0.17(+1.26%) |
Jan 16, 2004 | 13.42 | 13.42 | 13.26 | 13.30 | 2,612,128 | -0.14(-1.04%) |
Jan 15, 2004 | 13.56 | 13.62 | 13.29 | 13.44 | 2,035,928 | -0.05(-0.38%) |
Jan 14, 2004 | 13.53 | 13.57 | 13.41 | 13.49 | 2,869,261 | -0.03(-0.25%) |
Jan 13, 2004 | 13.68 | 13.74 | 13.48 | 13.53 | 1,447,692 | -0.15(-1.12%) |
Jan 12, 2004 | 13.54 | 13.68 | 13.53 | 13.68 | 1,130,386 | +0.14(+1.01%) |
Jan 09, 2004 | 13.82 | 13.82 | 13.53 | 13.54 | 1,946,401 | -0.28(-2.00%) |
Jan 08, 2004 | 13.74 | 13.86 | 13.69 | 13.82 | 1,377,245 | +0.09(+0.62%) |
Jan 07, 2004 | 13.76 | 13.80 | 13.53 | 13.73 | 2,165,081 | -0.05(-0.35%) |
Jan 06, 2004 | 13.89 | 13.89 | 13.68 | 13.78 | 1,933,192 | -0.14(-1.00%) |
Jan 05, 2004 | 13.63 | 13.94 | 13.62 | 13.92 | 2,960,549 | +0.43(+3.18%) |
Jan 02, 2004 | 13.47 | 13.58 | 13.35 | 13.49 | 1,951,097 | +0.02(+0.18%) |
Dec 31, 2003 | 13.32 | 13.48 | 13.32 | 13.47 | 1,457,085 | +0.18(+1.36%) |
Dec 30, 2003 | 13.39 | 13.41 | 13.26 | 13.29 | 1,660,795 | -0.13(-0.97%) |
Dec 29, 2003 | 13.27 | 13.42 | 13.23 | 13.42 | 2,527,004 | +0.15(+1.13%) |
Dec 26, 2003 | 13.18 | 13.28 | 13.18 | 13.27 | 359,281 | +0.13(+0.99%) |
Dec 24, 2003 | 13.19 | 13.19 | 13.10 | 13.14 | 564,165 | -0.03(-0.23%) |
Dec 23, 2003 | 13.19 | 13.27 | 13.06 | 13.17 | 1,591,522 | +0.11(+0.86%) |
Dec 22, 2003 | 12.97 | 13.07 | 12.91 | 13.05 | 956,322 | +0.09(+0.68%) |
Dec 19, 2003 | 13.04 | 13.07 | 12.89 | 12.97 | 1,339,086 | +0.02(+0.16%) |
Dec 18, 2003 | 12.92 | 12.92 | 12.86 | 12.95 | 1,600,915 | -0.01(-0.08%) |
Dec 17, 2003 | 12.85 | 12.98 | 12.78 | 12.96 | 1,671,656 | +0.11(+0.82%) |
Dec 16, 2003 | 12.82 | 12.94 | 12.77 | 12.85 | 2,789,127 | -0.28(-2.15%) |
Dec 15, 2003 | 13.35 | 13.35 | 13.10 | 13.13 | 2,208,524 | -0.07(-0.54%) |
Dec 12, 2003 | 13.03 | 13.29 | 12.95 | 13.20 | 2,087,882 | +0.18(+1.36%) |
Dec 11, 2003 | 12.84 | 13.06 | 12.63 | 13.03 | 2,114,300 | +0.01(+0.08%) |
Dec 10, 2003 | 13.20 | 13.28 | 13.00 | 13.02 | 3,193,025 | -0.18(-1.39%) |
Dec 09, 2003 | 12.98 | 13.30 | 12.98 | 13.20 | 3,695,549 | +0.32(+2.49%) |
Dec 08, 2003 | 12.59 | 12.88 | 12.59 | 12.88 | 1,210,226 | +0.29(+2.30%) |
Dec 05, 2003 | 12.69 | 12.69 | 12.49 | 12.59 | 965,128 | -0.15(-1.18%) |
Dec 04, 2003 | 12.68 | 12.79 | 12.59 | 12.74 | 1,383,409 | +0.12(+0.94%) |
Dec 03, 2003 | 12.60 | 12.72 | 12.60 | 12.62 | 1,323,529 | +0.02(+0.16%) |
Dec 02, 2003 | 12.59 | 12.70 | 12.51 | 12.60 | 2,087,295 | +0.02(+0.19%) |