Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.98 | 14.05 | 13.94 | 14.02 | 2,922,824 | +0.20(+1.42%) |
Feb 26, 2004 | 13.82 | 13.82 | 13.76 | 13.82 | 1,992,551 | +0.07(+0.50%) |
Feb 25, 2004 | 13.65 | 13.75 | 13.63 | 13.75 | 1,041,108 | +0.15(+1.09%) |
Feb 24, 2004 | 13.64 | 13.64 | 13.57 | 13.60 | 1,315,084 | -0.07(-0.53%) |
Feb 23, 2004 | 13.88 | 13.90 | 13.66 | 13.67 | 1,892,924 | -0.12(-0.87%) |
Feb 20, 2004 | 13.81 | 13.83 | 13.68 | 13.80 | 3,914,119 | -0.16(-1.12%) |
Feb 19, 2004 | 14.08 | 14.11 | 13.95 | 13.95 | 1,683,706 | -0.12(-0.87%) |
Feb 18, 2004 | 14.29 | 14.29 | 14.06 | 14.07 | 1,237,872 | -0.19(-1.36%) |
Feb 17, 2004 | 14.18 | 14.27 | 14.12 | 14.27 | 4,641,400 | +0.28(+2.01%) |
Feb 13, 2004 | 14.14 | 14.14 | 13.98 | 13.99 | 1,352,444 | +0.01(+0.07%) |
Feb 12, 2004 | 14.05 | 14.05 | 13.95 | 13.98 | 3,541,760 | -0.01(-0.05%) |
Feb 11, 2004 | 13.81 | 14.00 | 13.77 | 13.99 | 4,138,281 | +0.21(+1.55%) |
Feb 10, 2004 | 13.79 | 13.80 | 13.74 | 13.77 | 920,309 | -0.01(-0.09%) |
Feb 09, 2004 | 13.73 | 13.85 | 13.65 | 13.78 | 1,220,438 | +0.20(+1.44%) |
Feb 06, 2004 | 13.42 | 13.62 | 13.41 | 13.59 | 2,585,336 | +0.30(+2.28%) |
Feb 05, 2004 | 13.25 | 13.31 | 13.23 | 13.29 | 2,440,876 | -0.00(-0.03%) |
Feb 04, 2004 | 13.34 | 13.36 | 13.29 | 13.29 | 1,567,889 | -0.12(-0.90%) |
Feb 03, 2004 | 13.49 | 13.49 | 13.39 | 13.41 | 1,302,630 | -0.08(-0.56%) |
Feb 02, 2004 | 13.50 | 13.50 | 13.43 | 13.49 | 2,028,666 | +0.00(+0.02%) |
Jan 30, 2004 | 13.41 | 13.48 | 13.38 | 13.48 | 1,956,436 | -0.02(-0.14%) |
Jan 29, 2004 | 13.66 | 13.69 | 13.27 | 13.50 | 4,269,042 | -0.22(-1.57%) |
Jan 28, 2004 | 13.99 | 14.01 | 13.70 | 13.72 | 3,359,940 | -0.20(-1.41%) |
Jan 27, 2004 | 14.01 | 14.05 | 13.89 | 13.91 | 3,905,401 | -0.07(-0.51%) |
Jan 26, 2004 | 13.93 | 13.98 | 13.87 | 13.98 | 2,693,681 | +0.09(+0.67%) |
Jan 23, 2004 | 13.93 | 13.94 | 13.86 | 13.89 | 1,123,301 | -0.02(-0.17%) |
Jan 22, 2004 | 13.90 | 13.95 | 13.80 | 13.91 | 2,214,223 | -0.04(-0.25%) |
Jan 21, 2004 | 13.93 | 14.00 | 13.85 | 13.95 | 1,743,482 | +0.02(+0.13%) |
Jan 20, 2004 | 13.81 | 13.94 | 13.66 | 13.93 | 2,094,670 | +0.39(+2.91%) |
Jan 16, 2004 | 13.47 | 13.54 | 13.45 | 13.54 | 2,349,965 | +0.06(+0.43%) |
Jan 15, 2004 | 13.71 | 13.71 | 13.46 | 13.48 | 1,934,020 | -0.28(-2.04%) |
Jan 14, 2004 | 13.69 | 13.78 | 13.69 | 13.76 | 1,591,550 | +0.02(+0.16%) |
Jan 13, 2004 | 13.85 | 13.86 | 13.70 | 13.74 | 1,884,206 | -0.08(-0.57%) |
Jan 12, 2004 | 13.86 | 13.88 | 13.77 | 13.82 | 2,425,931 | -0.01(-0.09%) |
Jan 09, 2004 | 13.87 | 13.94 | 13.83 | 13.83 | 1,582,833 | -0.02(-0.18%) |
Jan 08, 2004 | 13.84 | 13.87 | 13.81 | 13.86 | 1,595,286 | +0.05(+0.38%) |
Jan 07, 2004 | 13.69 | 13.80 | 13.69 | 13.80 | 1,488,187 | +0.03(+0.23%) |
Jan 06, 2004 | 13.93 | 13.93 | 13.75 | 13.77 | 5,225,467 | -0.16(-1.13%) |
Jan 05, 2004 | 13.83 | 13.93 | 13.73 | 13.93 | 4,125,827 | +0.47(+3.51%) |
Jan 02, 2004 | 13.26 | 13.52 | 13.26 | 13.46 | 2,552,957 | +0.29(+2.23%) |
Dec 31, 2003 | 13.07 | 13.18 | 13.07 | 13.16 | 1,354,935 | +0.15(+1.19%) |
Dec 30, 2003 | 12.95 | 13.07 | 13.01 | 13.01 | 1,901,641 | +0.06(+0.48%) |
Dec 29, 2003 | 12.85 | 12.95 | 12.83 | 12.95 | 2,007,495 | +0.19(+1.51%) |
Dec 26, 2003 | 12.77 | 12.77 | 12.74 | 12.75 | 300,128 | +0.03(+0.25%) |
Dec 24, 2003 | 12.72 | 12.74 | 12.70 | 12.72 | 386,056 | +0.04(+0.32%) |
Dec 23, 2003 | 12.65 | 12.68 | 12.62 | 12.68 | 1,838,129 | +0.03(+0.27%) |
Dec 22, 2003 | 12.50 | 12.65 | 12.50 | 12.65 | 2,161,918 | +0.12(+0.96%) |
Dec 19, 2003 | 12.47 | 12.54 | 12.47 | 12.53 | 774,604 | +0.03(+0.24%) |
Dec 18, 2003 | 12.37 | 12.50 | 12.37 | 12.50 | 910,347 | +0.20(+1.61%) |
Dec 17, 2003 | 12.33 | 12.33 | 12.28 | 12.30 | 1,541,737 | -0.14(-1.16%) |
Dec 16, 2003 | 12.51 | 12.51 | 12.38 | 12.44 | 926,536 | -0.05(-0.42%) |
Dec 15, 2003 | 12.60 | 12.61 | 12.48 | 12.49 | 1,704,877 | +0.01(+0.08%) |
Dec 12, 2003 | 12.48 | 12.49 | 12.45 | 12.48 | 1,524,302 | +0.06(+0.46%) |
Dec 11, 2003 | 12.31 | 12.44 | 12.30 | 12.43 | 1,133,263 | +0.22(+1.82%) |
Dec 10, 2003 | 12.30 | 12.33 | 12.22 | 12.21 | 744,716 | -0.05(-0.40%) |
Dec 09, 2003 | 12.39 | 12.39 | 12.25 | 12.25 | 2,211,732 | -0.05(-0.42%) |
Dec 08, 2003 | 12.27 | 12.32 | 12.26 | 12.31 | 1,042,353 | +0.03(+0.26%) |
Dec 05, 2003 | 12.28 | 12.32 | 12.23 | 12.27 | 1,368,634 | -0.03(-0.25%) |
Dec 04, 2003 | 12.37 | 12.39 | 12.27 | 12.30 | 981,331 | -0.09(-0.69%) |
Dec 03, 2003 | 12.50 | 12.50 | 12.39 | 12.39 | 1,140,735 | -0.04(-0.35%) |
Dec 02, 2003 | 12.45 | 12.46 | 12.43 | 12.43 | 3,475,757 | -0.06(-0.44%) |