Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.66 | 11.74 | 11.65 | 11.66 | 8,389,329 | +0.03(+0.27%) |
Feb 26, 2004 | 11.60 | 11.66 | 11.54 | 11.63 | 7,955,698 | +0.04(+0.31%) |
Feb 25, 2004 | 11.64 | 11.67 | 11.57 | 11.60 | 6,907,032 | -0.04(-0.39%) |
Feb 24, 2004 | 11.66 | 11.75 | 11.61 | 11.64 | 10,471,891 | -0.02(-0.18%) |
Feb 23, 2004 | 11.47 | 11.69 | 11.47 | 11.66 | 11,877,686 | +0.23(+2.00%) |
Feb 20, 2004 | 11.51 | 11.53 | 11.36 | 11.43 | 8,017,429 | +0.00(+0.03%) |
Feb 19, 2004 | 11.49 | 11.55 | 11.42 | 11.43 | 7,197,886 | -0.01(-0.05%) |
Feb 18, 2004 | 11.54 | 11.54 | 11.41 | 11.44 | 6,591,182 | -0.09(-0.80%) |
Feb 17, 2004 | 11.52 | 11.56 | 11.50 | 11.53 | 7,547,820 | +0.11(+0.92%) |
Feb 13, 2004 | 11.51 | 11.51 | 11.40 | 11.42 | 7,977,663 | -0.12(-1.03%) |
Feb 12, 2004 | 11.56 | 11.59 | 11.51 | 11.54 | 7,489,877 | -0.02(-0.17%) |
Feb 11, 2004 | 11.43 | 11.62 | 11.40 | 11.56 | 10,701,772 | +0.14(+1.19%) |
Feb 10, 2004 | 11.30 | 11.47 | 11.25 | 11.43 | 8,538,543 | +0.10(+0.89%) |
Feb 09, 2004 | 11.29 | 11.36 | 11.26 | 11.33 | 7,525,476 | +0.05(+0.42%) |
Feb 06, 2004 | 11.20 | 11.31 | 11.19 | 11.28 | 11,204,707 | +0.05(+0.46%) |
Feb 05, 2004 | 11.26 | 11.26 | 11.13 | 11.23 | 6,936,193 | -0.02(-0.14%) |
Feb 04, 2004 | 11.31 | 11.31 | 11.22 | 11.24 | 8,376,831 | -0.09(-0.82%) |
Feb 03, 2004 | 11.35 | 11.41 | 11.32 | 11.33 | 7,367,172 | -0.04(-0.39%) |
Feb 02, 2004 | 11.40 | 11.44 | 11.30 | 11.38 | 10,218,908 | -0.02(-0.19%) |
Jan 30, 2004 | 11.53 | 11.53 | 11.33 | 11.40 | 10,968,009 | -0.13(-1.10%) |
Jan 29, 2004 | 11.51 | 11.59 | 11.39 | 11.53 | 10,425,309 | +0.08(+0.67%) |
Jan 28, 2004 | 11.58 | 11.64 | 11.41 | 11.45 | 10,488,554 | -0.13(-1.11%) |
Jan 27, 2004 | 11.57 | 11.69 | 11.55 | 11.58 | 10,440,457 | +0.01(+0.11%) |
Jan 26, 2004 | 11.47 | 11.57 | 11.40 | 11.57 | 10,024,248 | +0.09(+0.81%) |
Jan 23, 2004 | 11.51 | 11.53 | 11.44 | 11.47 | 9,093,741 | -0.03(-0.29%) |
Jan 22, 2004 | 11.56 | 11.61 | 11.45 | 11.51 | 11,843,602 | +0.05(+0.43%) |
Jan 21, 2004 | 11.38 | 11.50 | 11.37 | 11.46 | 10,264,733 | +0.10(+0.87%) |
Jan 20, 2004 | 11.23 | 11.39 | 11.22 | 11.36 | 8,085,976 | +0.17(+1.55%) |
Jan 16, 2004 | 11.15 | 11.21 | 11.09 | 11.19 | 11,732,638 | +0.04(+0.34%) |
Jan 15, 2004 | 11.34 | 11.34 | 11.15 | 11.15 | 12,290,109 | -0.15(-1.37%) |
Jan 14, 2004 | 11.18 | 11.33 | 11.13 | 11.30 | 7,839,432 | +0.12(+1.06%) |
Jan 13, 2004 | 11.20 | 11.24 | 11.13 | 11.18 | 10,156,041 | +0.00(+0.00%) |
Jan 12, 2004 | 11.26 | 11.31 | 11.16 | 11.18 | 12,410,919 | -0.06(-0.49%) |
Jan 09, 2004 | 11.34 | 11.34 | 11.13 | 11.24 | 16,250,347 | -0.12(-1.08%) |
Jan 08, 2004 | 11.35 | 11.36 | 11.24 | 11.36 | 12,278,747 | +0.01(+0.10%) |
Jan 07, 2004 | 11.47 | 11.47 | 11.28 | 11.35 | 16,095,831 | -0.15(-1.27%) |
Jan 06, 2004 | 11.44 | 11.52 | 11.38 | 11.50 | 14,038,264 | -0.06(-0.55%) |
Jan 05, 2004 | 11.43 | 11.57 | 11.41 | 11.56 | 9,328,545 | +0.22(+1.93%) |
Jan 02, 2004 | 11.42 | 11.48 | 11.29 | 11.34 | 9,214,552 | -0.07(-0.58%) |
Dec 31, 2003 | 11.41 | 11.48 | 11.36 | 11.41 | 10,192,398 | +0.04(+0.38%) |
Dec 30, 2003 | 11.28 | 11.45 | 11.28 | 11.36 | 9,769,750 | +0.07(+0.66%) |
Dec 29, 2003 | 11.13 | 11.31 | 10.98 | 11.29 | 10,599,139 | +0.22(+1.97%) |
Dec 26, 2003 | 11.07 | 11.12 | 11.07 | 11.07 | 2,810,834 | +0.07(+0.60%) |
Dec 24, 2003 | 10.98 | 11.12 | 10.98 | 11.00 | 3,918,958 | +0.02(+0.20%) |
Dec 23, 2003 | 10.99 | 11.04 | 10.94 | 10.98 | 6,668,062 | -0.02(-0.20%) |
Dec 22, 2003 | 10.99 | 11.01 | 10.92 | 11.00 | 7,927,294 | +0.01(+0.10%) |
Dec 19, 2003 | 11.04 | 11.05 | 10.98 | 10.99 | 15,442,924 | -0.04(-0.34%) |
Dec 18, 2003 | 10.93 | 11.10 | 10.89 | 11.03 | 16,156,426 | +0.24(+2.21%) |
Dec 17, 2003 | 10.72 | 10.85 | 10.69 | 10.79 | 10,396,905 | +0.14(+1.29%) |
Dec 16, 2003 | 10.44 | 10.69 | 10.44 | 10.65 | 10,557,102 | +0.23(+2.22%) |
Dec 15, 2003 | 10.60 | 10.60 | 10.42 | 10.42 | 11,945,098 | -0.17(-1.62%) |
Dec 12, 2003 | 10.50 | 10.61 | 10.48 | 10.60 | 8,529,832 | +0.10(+0.94%) |
Dec 11, 2003 | 10.41 | 10.53 | 10.38 | 10.50 | 10,279,881 | +0.11(+1.04%) |
Dec 10, 2003 | 10.43 | 10.43 | 10.36 | 10.39 | 11,913,665 | -0.03(-0.25%) |
Dec 09, 2003 | 10.38 | 10.54 | 10.41 | 10.41 | 10,196,942 | +0.04(+0.34%) |
Dec 08, 2003 | 10.30 | 10.38 | 10.26 | 10.38 | 9,529,265 | +0.08(+0.78%) |
Dec 05, 2003 | 10.25 | 10.32 | 10.24 | 10.30 | 8,498,399 | +0.05(+0.49%) |
Dec 04, 2003 | 10.06 | 10.27 | 10.05 | 10.25 | 10,093,553 | +0.20(+2.00%) |
Dec 03, 2003 | 10.05 | 10.17 | 10.05 | 10.05 | 9,684,539 | +0.06(+0.61%) |
Dec 02, 2003 | 9.980 | 10.09 | 9.978 | 9.986 | 9,734,151 | -0.01(-0.08%) |