Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.96 | 14.08 | 13.79 | 13.95 | 2,681,589 | -0.01(-0.04%) |
Feb 26, 2004 | 14.05 | 14.35 | 13.72 | 13.96 | 5,346,959 | +0.18(+1.32%) |
Feb 25, 2004 | 13.48 | 13.78 | 13.43 | 13.78 | 2,218,327 | +0.37(+2.75%) |
Feb 24, 2004 | 13.49 | 13.50 | 13.31 | 13.41 | 2,393,933 | -0.09(-0.67%) |
Feb 23, 2004 | 13.35 | 13.60 | 13.35 | 13.50 | 1,974,697 | +0.13(+0.95%) |
Feb 20, 2004 | 13.47 | 13.47 | 13.25 | 13.37 | 3,301,920 | +0.05(+0.36%) |
Feb 19, 2004 | 13.58 | 13.58 | 13.29 | 13.32 | 1,882,673 | -0.19(-1.39%) |
Feb 18, 2004 | 13.41 | 13.53 | 13.35 | 13.51 | 1,778,402 | +0.14(+1.04%) |
Feb 17, 2004 | 13.21 | 13.43 | 13.12 | 13.37 | 1,492,401 | +0.18(+1.37%) |
Feb 13, 2004 | 13.14 | 13.20 | 12.98 | 13.19 | 4,460,654 | +0.05(+0.37%) |
Feb 12, 2004 | 13.12 | 13.29 | 13.09 | 13.14 | 3,602,651 | -0.08(-0.64%) |
Feb 11, 2004 | 13.29 | 13.35 | 13.10 | 13.23 | 2,365,134 | -0.02(-0.14%) |
Feb 10, 2004 | 13.07 | 13.26 | 12.99 | 13.24 | 2,068,210 | +0.24(+1.81%) |
Feb 09, 2004 | 13.05 | 13.11 | 12.96 | 13.01 | 1,914,617 | -0.10(-0.78%) |
Feb 06, 2004 | 12.96 | 13.15 | 12.83 | 13.11 | 2,106,277 | +0.08(+0.65%) |
Feb 05, 2004 | 13.08 | 13.17 | 12.90 | 13.03 | 1,744,473 | -0.10(-0.74%) |
Feb 04, 2004 | 13.18 | 13.25 | 12.99 | 13.12 | 1,863,805 | -0.16(-1.18%) |
Feb 03, 2004 | 13.43 | 13.50 | 13.26 | 13.28 | 2,127,297 | -0.08(-0.63%) |
Feb 02, 2004 | 13.32 | 13.52 | 13.18 | 13.36 | 2,654,114 | +0.07(+0.55%) |
Jan 30, 2004 | 13.36 | 13.36 | 13.20 | 13.29 | 2,116,208 | -0.11(-0.86%) |
Jan 29, 2004 | 13.49 | 13.57 | 13.31 | 13.41 | 2,259,208 | -0.07(-0.49%) |
Jan 28, 2004 | 13.35 | 13.59 | 13.29 | 13.47 | 2,936,640 | +0.15(+1.13%) |
Jan 27, 2004 | 13.55 | 13.59 | 13.26 | 13.32 | 2,018,722 | -0.24(-1.78%) |
Jan 26, 2004 | 13.53 | 13.64 | 13.53 | 13.56 | 2,140,207 | -0.04(-0.31%) |
Jan 23, 2004 | 13.70 | 13.74 | 13.53 | 13.61 | 1,617,692 | -0.04(-0.27%) |
Jan 22, 2004 | 13.75 | 13.82 | 13.55 | 13.64 | 1,987,606 | -0.14(-1.01%) |
Jan 21, 2004 | 13.36 | 13.78 | 13.36 | 13.78 | 1,917,265 | +0.37(+2.75%) |
Jan 20, 2004 | 13.32 | 13.43 | 13.26 | 13.41 | 1,928,188 | +0.06(+0.45%) |
Jan 16, 2004 | 13.35 | 13.40 | 13.27 | 13.35 | 1,775,423 | +0.08(+0.64%) |
Jan 15, 2004 | 13.40 | 13.40 | 13.21 | 13.27 | 2,198,962 | -0.10(-0.72%) |
Jan 14, 2004 | 13.29 | 13.41 | 13.28 | 13.36 | 1,857,516 | +0.05(+0.41%) |
Jan 13, 2004 | 13.20 | 13.34 | 13.20 | 13.31 | 1,931,995 | +0.11(+0.87%) |
Jan 12, 2004 | 13.30 | 13.35 | 13.18 | 13.20 | 2,894,435 | -0.13(-1.00%) |
Jan 09, 2004 | 13.23 | 13.41 | 13.18 | 13.33 | 2,475,695 | +0.04(+0.27%) |
Jan 08, 2004 | 13.29 | 13.32 | 13.25 | 13.29 | 4,011,791 | -0.01(-0.05%) |
Jan 07, 2004 | 13.23 | 13.35 | 13.18 | 13.30 | 2,407,174 | +0.04(+0.32%) |
Jan 06, 2004 | 13.17 | 13.26 | 13.05 | 13.26 | 1,944,905 | +0.10(+0.73%) |
Jan 05, 2004 | 13.20 | 13.27 | 12.94 | 13.16 | 2,637,398 | -0.09(-0.68%) |
Jan 02, 2004 | 13.12 | 13.32 | 13.11 | 13.25 | 5,682,778 | +0.00(+0.00%) |
Dec 31, 2003 | 13.28 | 13.33 | 13.21 | 13.25 | 1,568,536 | -0.03(-0.23%) |
Dec 30, 2003 | 13.23 | 13.32 | 13.20 | 13.28 | 1,772,278 | +0.10(+0.78%) |
Dec 29, 2003 | 13.08 | 13.23 | 13.12 | 13.18 | 2,174,964 | +0.10(+0.74%) |
Dec 26, 2003 | 13.11 | 13.18 | 13.07 | 13.08 | 447,372 | +0.01(+0.05%) |
Dec 24, 2003 | 13.09 | 13.17 | 13.05 | 13.07 | 366,935 | -0.08(-0.64%) |
Dec 23, 2003 | 13.15 | 13.24 | 13.11 | 13.16 | 1,600,148 | +0.11(+0.83%) |
Dec 22, 2003 | 12.83 | 13.05 | 12.79 | 13.05 | 1,394,419 | +0.18(+1.41%) |
Dec 19, 2003 | 12.89 | 13.04 | 12.86 | 12.87 | 3,118,866 | -0.14(-1.11%) |
Dec 18, 2003 | 12.84 | 13.05 | 12.78 | 13.01 | 2,645,839 | +0.19(+1.51%) |
Dec 17, 2003 | 12.81 | 12.82 | 12.81 | 12.82 | 3,338,001 | -0.01(-0.05%) |
Dec 16, 2003 | 12.75 | 12.85 | 12.75 | 12.83 | 3,943,767 | +0.10(+0.81%) |
Dec 15, 2003 | 12.65 | 12.79 | 12.65 | 12.72 | 2,699,795 | +0.12(+0.96%) |
Dec 12, 2003 | 12.84 | 12.86 | 12.55 | 12.60 | 2,901,882 | -0.24(-1.84%) |
Dec 11, 2003 | 12.74 | 12.88 | 12.73 | 12.84 | 4,115,566 | +0.11(+0.85%) |
Dec 10, 2003 | 12.63 | 12.85 | 12.61 | 12.73 | 3,034,952 | +0.10(+0.81%) |
Dec 09, 2003 | 12.86 | 12.86 | 12.54 | 12.63 | 4,020,729 | -0.28(-2.20%) |
Dec 08, 2003 | 12.68 | 12.91 | 12.64 | 12.91 | 1,642,684 | +0.21(+1.66%) |
Dec 05, 2003 | 12.57 | 12.86 | 12.51 | 12.70 | 1,526,496 | +0.07(+0.53%) |
Dec 04, 2003 | 12.69 | 12.74 | 12.56 | 12.63 | 2,218,824 | -0.11(-0.85%) |
Dec 03, 2003 | 12.71 | 12.75 | 12.55 | 12.74 | 2,317,467 | +0.02(+0.19%) |
Dec 02, 2003 | 12.40 | 12.77 | 12.40 | 12.72 | 2,847,926 | +0.26(+2.09%) |