Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.25 | 13.76 | 13.05 | 13.06 | 13,379,038 | -0.18(-1.33%) |
Feb 26, 2004 | 13.06 | 13.30 | 13.00 | 13.24 | 7,372,792 | +0.02(+0.14%) |
Feb 25, 2004 | 12.79 | 13.25 | 12.78 | 13.22 | 7,501,757 | +0.44(+3.44%) |
Feb 24, 2004 | 12.81 | 12.91 | 12.74 | 12.78 | 5,597,221 | -0.06(-0.49%) |
Feb 23, 2004 | 12.89 | 12.96 | 12.84 | 12.84 | 5,746,724 | -0.02(-0.15%) |
Feb 20, 2004 | 13.01 | 13.01 | 12.81 | 12.86 | 4,718,033 | -0.06(-0.44%) |
Feb 19, 2004 | 13.13 | 13.25 | 12.88 | 12.92 | 6,698,514 | -0.14(-1.11%) |
Feb 18, 2004 | 13.13 | 13.27 | 12.97 | 13.06 | 8,948,548 | +0.13(+1.02%) |
Feb 17, 2004 | 12.78 | 12.97 | 12.78 | 12.93 | 5,772,199 | +0.24(+1.93%) |
Feb 13, 2004 | 12.74 | 12.81 | 12.65 | 12.69 | 6,814,105 | -0.03(-0.25%) |
Feb 12, 2004 | 12.80 | 12.89 | 12.65 | 12.72 | 6,759,972 | -0.08(-0.64%) |
Feb 11, 2004 | 12.61 | 12.87 | 12.59 | 12.80 | 7,876,232 | +0.19(+1.54%) |
Feb 10, 2004 | 12.64 | 12.72 | 12.54 | 12.61 | 9,006,821 | -0.03(-0.25%) |
Feb 09, 2004 | 12.72 | 12.80 | 12.61 | 12.64 | 8,068,086 | -0.06(-0.49%) |
Feb 06, 2004 | 12.88 | 13.03 | 12.69 | 12.70 | 10,436,736 | -0.23(-1.80%) |
Feb 05, 2004 | 12.81 | 13.06 | 12.66 | 12.93 | 26,259,254 | +1.06(+8.94%) |
Feb 04, 2004 | 12.22 | 12.28 | 11.85 | 11.87 | 16,746,287 | -0.19(-1.56%) |
Feb 03, 2004 | 11.90 | 12.12 | 11.88 | 12.06 | 13,946,004 | +0.19(+1.59%) |
Feb 02, 2004 | 11.80 | 11.96 | 11.78 | 11.87 | 13,024,465 | +0.20(+1.72%) |
Jan 30, 2004 | 11.46 | 11.78 | 11.46 | 11.67 | 9,875,660 | +0.11(+0.98%) |
Jan 29, 2004 | 11.63 | 11.75 | 11.40 | 11.56 | 11,556,339 | -0.03(-0.22%) |
Jan 28, 2004 | 11.85 | 11.93 | 11.53 | 11.58 | 25,181,684 | -0.30(-2.49%) |
Jan 27, 2004 | 12.30 | 12.30 | 11.78 | 11.88 | 18,648,752 | -0.41(-3.37%) |
Jan 26, 2004 | 12.42 | 12.42 | 12.19 | 12.29 | 10,654,224 | -0.09(-0.71%) |
Jan 23, 2004 | 12.56 | 12.59 | 12.34 | 12.38 | 9,825,985 | -0.21(-1.65%) |
Jan 22, 2004 | 12.45 | 12.65 | 12.45 | 12.59 | 7,397,630 | +0.19(+1.52%) |
Jan 21, 2004 | 12.62 | 12.66 | 12.35 | 12.40 | 11,354,454 | -0.16(-1.30%) |
Jan 20, 2004 | 12.88 | 12.96 | 12.55 | 12.56 | 8,346,554 | -0.28(-2.20%) |
Jan 16, 2004 | 12.88 | 12.93 | 12.75 | 12.84 | 5,481,153 | +0.03(+0.25%) |
Jan 15, 2004 | 12.82 | 12.94 | 12.59 | 12.81 | 6,559,201 | -0.03(-0.24%) |
Jan 14, 2004 | 12.54 | 12.86 | 12.53 | 12.84 | 11,992,589 | +0.37(+2.97%) |
Jan 13, 2004 | 12.53 | 12.54 | 12.34 | 12.47 | 6,925,397 | +0.01(+0.05%) |
Jan 12, 2004 | 12.47 | 12.56 | 12.38 | 12.47 | 7,789,141 | +0.00(+0.00%) |
Jan 09, 2004 | 12.56 | 12.71 | 12.46 | 12.47 | 13,703,997 | -0.09(-0.75%) |
Jan 08, 2004 | 13.82 | 13.82 | 12.28 | 12.56 | 54,999,880 | -1.88(-13.04%) |
Jan 07, 2004 | 14.45 | 14.62 | 14.31 | 14.45 | 10,367,954 | -0.06(-0.43%) |
Jan 06, 2004 | 14.19 | 14.60 | 14.15 | 14.51 | 7,580,728 | +0.31(+2.17%) |
Jan 05, 2004 | 14.21 | 14.32 | 13.89 | 14.20 | 9,453,102 | +0.05(+0.36%) |
Jan 02, 2004 | 14.59 | 14.67 | 14.09 | 14.15 | 5,342,158 | -0.43(-2.93%) |
Dec 31, 2003 | 14.60 | 14.72 | 14.45 | 14.58 | 3,296,557 | -0.02(-0.13%) |
Dec 30, 2003 | 14.55 | 14.61 | 14.37 | 14.60 | 5,771,721 | +0.05(+0.35%) |
Dec 29, 2003 | 14.42 | 14.57 | 14.37 | 14.55 | 3,440,965 | +0.13(+0.87%) |
Dec 26, 2003 | 14.37 | 14.57 | 14.37 | 14.42 | 1,167,368 | +0.03(+0.22%) |
Dec 24, 2003 | 14.45 | 14.53 | 14.36 | 14.39 | 1,262,260 | -0.18(-1.21%) |
Dec 23, 2003 | 14.48 | 14.74 | 14.48 | 14.57 | 5,567,766 | +0.12(+0.83%) |
Dec 22, 2003 | 14.13 | 14.57 | 14.10 | 14.45 | 8,882,633 | +0.21(+1.46%) |
Dec 19, 2003 | 14.13 | 14.31 | 14.01 | 14.24 | 9,010,483 | +0.11(+0.76%) |
Dec 18, 2003 | 13.85 | 14.16 | 13.85 | 14.13 | 8,109,641 | +0.28(+2.04%) |
Dec 17, 2003 | 13.52 | 13.86 | 13.38 | 13.85 | 10,807,867 | +0.38(+2.85%) |
Dec 16, 2003 | 13.27 | 13.57 | 13.14 | 13.47 | 12,106,906 | +0.20(+1.52%) |
Dec 15, 2003 | 13.42 | 13.43 | 13.21 | 13.27 | 8,411,674 | +0.13(+0.96%) |
Dec 12, 2003 | 13.23 | 13.21 | 13.02 | 13.14 | 4,816,587 | -0.09(-0.67%) |
Dec 11, 2003 | 12.94 | 13.28 | 12.94 | 13.23 | 5,215,740 | +0.24(+1.89%) |
Dec 10, 2003 | 13.05 | 13.13 | 12.88 | 12.98 | 4,511,371 | -0.07(-0.53%) |
Dec 09, 2003 | 13.15 | 13.26 | 13.05 | 13.05 | 4,600,373 | -0.10(-0.76%) |
Dec 08, 2003 | 13.17 | 13.27 | 13.09 | 13.15 | 3,274,107 | -0.01(-0.05%) |
Dec 05, 2003 | 13.01 | 13.45 | 13.01 | 13.16 | 7,399,700 | -0.11(-0.80%) |
Dec 04, 2003 | 13.47 | 13.60 | 13.03 | 13.27 | 8,384,447 | -0.04(-0.28%) |
Dec 03, 2003 | 13.32 | 13.50 | 13.27 | 13.30 | 7,441,573 | -0.06(-0.47%) |
Dec 02, 2003 | 13.44 | 13.53 | 13.34 | 13.37 | 8,668,011 | -0.16(-1.21%) |