Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.65 | 11.73 | 11.64 | 11.66 | 8,391,320 | +0.03(+0.27%) |
Feb 26, 2004 | 11.60 | 11.65 | 11.54 | 11.63 | 7,957,587 | +0.04(+0.31%) |
Feb 25, 2004 | 11.64 | 11.67 | 11.57 | 11.59 | 6,908,672 | -0.04(-0.39%) |
Feb 24, 2004 | 11.66 | 11.75 | 11.60 | 11.64 | 10,474,377 | -0.02(-0.18%) |
Feb 23, 2004 | 11.46 | 11.69 | 11.46 | 11.66 | 11,880,506 | +0.23(+2.00%) |
Feb 20, 2004 | 11.50 | 11.53 | 11.36 | 11.43 | 8,019,332 | +0.00(+0.04%) |
Feb 19, 2004 | 11.49 | 11.54 | 11.42 | 11.43 | 7,199,595 | -0.01(-0.05%) |
Feb 18, 2004 | 11.54 | 11.54 | 11.41 | 11.43 | 6,592,747 | -0.09(-0.80%) |
Feb 17, 2004 | 11.52 | 11.55 | 11.50 | 11.53 | 7,549,612 | +0.11(+0.92%) |
Feb 13, 2004 | 11.51 | 11.51 | 11.40 | 11.42 | 7,979,557 | -0.12(-1.03%) |
Feb 12, 2004 | 11.56 | 11.59 | 11.50 | 11.54 | 7,491,655 | -0.02(-0.17%) |
Feb 11, 2004 | 11.43 | 11.62 | 11.40 | 11.56 | 10,704,312 | +0.14(+1.19%) |
Feb 10, 2004 | 11.30 | 11.47 | 11.25 | 11.42 | 8,540,570 | +0.10(+0.89%) |
Feb 09, 2004 | 11.28 | 11.36 | 11.26 | 11.32 | 7,527,263 | +0.05(+0.42%) |
Feb 06, 2004 | 11.20 | 11.31 | 11.18 | 11.27 | 11,207,367 | +0.05(+0.46%) |
Feb 05, 2004 | 11.26 | 11.26 | 11.12 | 11.22 | 6,937,840 | -0.02(-0.14%) |
Feb 04, 2004 | 11.31 | 11.31 | 11.21 | 11.24 | 8,378,819 | -0.09(-0.82%) |
Feb 03, 2004 | 11.35 | 11.40 | 11.31 | 11.33 | 7,368,921 | -0.04(-0.39%) |
Feb 02, 2004 | 11.39 | 11.44 | 11.30 | 11.38 | 10,221,334 | -0.02(-0.19%) |
Jan 30, 2004 | 11.52 | 11.52 | 11.32 | 11.40 | 10,970,613 | -0.13(-1.10%) |
Jan 29, 2004 | 11.50 | 11.59 | 11.38 | 11.52 | 10,427,784 | +0.08(+0.67%) |
Jan 28, 2004 | 11.58 | 11.64 | 11.41 | 11.45 | 10,491,044 | -0.13(-1.11%) |
Jan 27, 2004 | 11.56 | 11.68 | 11.55 | 11.58 | 10,442,936 | +0.01(+0.11%) |
Jan 26, 2004 | 11.46 | 11.57 | 11.40 | 11.56 | 10,026,628 | +0.09(+0.81%) |
Jan 23, 2004 | 11.51 | 11.53 | 11.44 | 11.47 | 9,095,900 | -0.03(-0.29%) |
Jan 22, 2004 | 11.56 | 11.61 | 11.44 | 11.50 | 11,846,414 | +0.05(+0.43%) |
Jan 21, 2004 | 11.38 | 11.50 | 11.37 | 11.45 | 10,267,170 | +0.10(+0.87%) |
Jan 20, 2004 | 11.23 | 11.39 | 11.22 | 11.36 | 8,087,896 | +0.17(+1.55%) |
Jan 16, 2004 | 11.15 | 11.21 | 11.09 | 11.18 | 11,735,424 | +0.04(+0.34%) |
Jan 15, 2004 | 11.34 | 11.34 | 11.14 | 11.14 | 12,293,027 | -0.15(-1.37%) |
Jan 14, 2004 | 11.18 | 11.33 | 11.13 | 11.30 | 7,841,293 | +0.12(+1.06%) |
Jan 13, 2004 | 11.20 | 11.24 | 11.13 | 11.18 | 10,158,452 | +0.00(+0.00%) |
Jan 12, 2004 | 11.26 | 11.31 | 11.16 | 11.18 | 12,413,866 | -0.06(-0.49%) |
Jan 09, 2004 | 11.34 | 11.34 | 11.13 | 11.24 | 16,254,206 | -0.12(-1.08%) |
Jan 08, 2004 | 11.35 | 11.36 | 11.23 | 11.36 | 12,281,662 | +0.01(+0.10%) |
Jan 07, 2004 | 11.46 | 11.46 | 11.28 | 11.35 | 16,099,652 | -0.15(-1.27%) |
Jan 06, 2004 | 11.43 | 11.52 | 11.38 | 11.49 | 14,041,597 | -0.06(-0.55%) |
Jan 05, 2004 | 11.42 | 11.57 | 11.41 | 11.56 | 9,330,760 | +0.22(+1.93%) |
Jan 02, 2004 | 11.41 | 11.48 | 11.29 | 11.34 | 9,216,739 | -0.07(-0.58%) |
Dec 31, 2003 | 11.41 | 11.48 | 11.36 | 11.40 | 10,194,818 | +0.04(+0.38%) |
Dec 30, 2003 | 11.28 | 11.45 | 11.28 | 11.36 | 9,772,070 | +0.07(+0.66%) |
Dec 29, 2003 | 11.13 | 11.31 | 10.98 | 11.29 | 10,601,656 | +0.22(+1.97%) |
Dec 26, 2003 | 11.07 | 11.12 | 11.06 | 11.07 | 2,811,501 | +0.07(+0.60%) |
Dec 24, 2003 | 10.98 | 11.12 | 10.97 | 11.00 | 3,919,889 | +0.02(+0.20%) |
Dec 23, 2003 | 10.98 | 11.03 | 10.94 | 10.98 | 6,669,645 | -0.02(-0.20%) |
Dec 22, 2003 | 10.98 | 11.01 | 10.92 | 11.00 | 7,929,176 | +0.01(+0.10%) |
Dec 19, 2003 | 11.04 | 11.05 | 10.98 | 10.99 | 15,446,590 | -0.04(-0.34%) |
Dec 18, 2003 | 10.92 | 11.10 | 10.89 | 11.03 | 16,160,262 | +0.24(+2.21%) |
Dec 17, 2003 | 10.72 | 10.85 | 10.68 | 10.79 | 10,399,373 | +0.14(+1.29%) |
Dec 16, 2003 | 10.44 | 10.68 | 10.44 | 10.65 | 10,559,608 | +0.23(+2.22%) |
Dec 15, 2003 | 10.59 | 10.59 | 10.42 | 10.42 | 11,947,934 | -0.17(-1.62%) |
Dec 12, 2003 | 10.49 | 10.61 | 10.47 | 10.59 | 8,531,857 | +0.10(+0.94%) |
Dec 11, 2003 | 10.41 | 10.52 | 10.38 | 10.49 | 10,282,322 | +0.11(+1.04%) |
Dec 10, 2003 | 10.43 | 10.43 | 10.36 | 10.39 | 11,916,493 | -0.03(-0.25%) |
Dec 09, 2003 | 10.38 | 10.54 | 10.41 | 10.41 | 10,199,363 | +0.04(+0.34%) |
Dec 08, 2003 | 10.29 | 10.38 | 10.26 | 10.38 | 9,531,528 | +0.08(+0.78%) |
Dec 05, 2003 | 10.24 | 10.31 | 10.23 | 10.30 | 8,500,417 | +0.05(+0.49%) |
Dec 04, 2003 | 10.06 | 10.27 | 10.05 | 10.25 | 10,095,949 | +0.20(+2.00%) |
Dec 03, 2003 | 10.04 | 10.16 | 10.04 | 10.04 | 9,686,838 | +0.06(+0.61%) |
Dec 02, 2003 | 9.977 | 10.09 | 9.976 | 9.984 | 9,736,462 | -0.01(-0.08%) |