Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.71 | 11.71 | 11.71 | 11.71 | 0 | +0.00(+0.00%) |
Feb 26, 2004 | 11.59 | 11.79 | 11.59 | 11.71 | 6,358,195 | +0.08(+0.67%) |
Feb 25, 2004 | 11.59 | 11.68 | 11.58 | 11.63 | 1,604,835 | +0.05(+0.47%) |
Feb 24, 2004 | 11.28 | 11.66 | 11.28 | 11.58 | 2,592,602 | +0.25(+2.22%) |
Feb 23, 2004 | 11.34 | 11.48 | 11.29 | 11.33 | 2,510,055 | +0.16(+1.48%) |
Feb 20, 2004 | 11.35 | 11.39 | 11.16 | 11.16 | 2,008,146 | -0.19(-1.66%) |
Feb 19, 2004 | 11.41 | 11.54 | 11.33 | 11.35 | 1,451,460 | +0.02(+0.21%) |
Feb 18, 2004 | 11.34 | 11.45 | 11.33 | 11.33 | 1,269,040 | -0.09(-0.76%) |
Feb 17, 2004 | 11.38 | 11.55 | 11.27 | 11.41 | 968,786 | +0.10(+0.90%) |
Feb 13, 2004 | 11.30 | 11.36 | 11.23 | 11.31 | 1,718,592 | +0.10(+0.91%) |
Feb 12, 2004 | 10.90 | 11.26 | 10.88 | 11.21 | 2,467,125 | +0.26(+2.37%) |
Feb 11, 2004 | 10.68 | 11.01 | 10.68 | 10.95 | 1,688,019 | +0.13(+1.16%) |
Feb 10, 2004 | 10.61 | 10.90 | 10.61 | 10.83 | 3,459,478 | +0.00(+0.00%) |
Feb 09, 2004 | 11.01 | 11.01 | 10.81 | 10.83 | 1,439,358 | -0.27(-2.41%) |
Feb 06, 2004 | 10.84 | 11.09 | 10.74 | 11.09 | 2,242,412 | +0.13(+1.22%) |
Feb 05, 2004 | 11.06 | 11.06 | 10.88 | 10.96 | 1,189,550 | -0.10(-0.92%) |
Feb 04, 2004 | 10.87 | 11.15 | 10.83 | 11.06 | 1,729,803 | +0.03(+0.28%) |
Feb 03, 2004 | 11.15 | 11.29 | 10.85 | 11.03 | 1,945,216 | -0.12(-1.06%) |
Feb 02, 2004 | 11.19 | 11.37 | 11.08 | 11.15 | 2,826,105 | +0.06(+0.57%) |
Jan 30, 2004 | 11.03 | 11.18 | 10.89 | 11.08 | 3,136,932 | -0.01(-0.07%) |
Jan 29, 2004 | 11.16 | 11.22 | 11.07 | 11.09 | 2,231,584 | -0.01(-0.07%) |
Jan 28, 2004 | 11.30 | 11.40 | 11.04 | 11.10 | 1,665,344 | -0.20(-1.81%) |
Jan 27, 2004 | 11.42 | 11.47 | 11.30 | 11.30 | 1,803,433 | -0.09(-0.76%) |
Jan 26, 2004 | 11.11 | 11.43 | 11.08 | 11.39 | 2,314,005 | +0.31(+2.76%) |
Jan 23, 2004 | 11.26 | 11.30 | 10.94 | 11.08 | 14,169,252 | -0.16(-1.40%) |
Jan 22, 2004 | 11.11 | 11.38 | 11.11 | 11.24 | 1,811,586 | +0.16(+1.42%) |
Jan 21, 2004 | 11.08 | 11.13 | 10.86 | 11.08 | 2,156,298 | +0.02(+0.14%) |
Jan 20, 2004 | 11.24 | 11.33 | 11.05 | 11.07 | 2,611,201 | -0.16(-1.47%) |
Jan 16, 2004 | 11.16 | 11.26 | 11.08 | 11.23 | 2,603,303 | +0.01(+0.07%) |
Jan 15, 2004 | 11.41 | 11.47 | 11.23 | 11.23 | 2,828,016 | -0.18(-1.58%) |
Jan 14, 2004 | 11.32 | 11.44 | 11.32 | 11.41 | 2,299,228 | +0.09(+0.76%) |
Jan 13, 2004 | 11.47 | 11.49 | 11.30 | 11.32 | 4,245,845 | -0.19(-1.64%) |
Jan 12, 2004 | 11.43 | 11.54 | 11.39 | 11.51 | 3,896,547 | +0.05(+0.48%) |
Jan 09, 2004 | 11.38 | 11.56 | 11.38 | 11.45 | 3,171,072 | -0.05(-0.41%) |
Jan 08, 2004 | 11.72 | 11.74 | 11.51 | 11.50 | 3,615,656 | -0.23(-1.94%) |
Jan 07, 2004 | 11.73 | 11.82 | 11.63 | 11.73 | 2,822,538 | +0.00(+0.00%) |
Jan 06, 2004 | 11.74 | 11.74 | 11.65 | 11.73 | 3,849,159 | -0.02(-0.13%) |
Jan 05, 2004 | 11.65 | 11.74 | 11.62 | 11.74 | 2,463,686 | +0.17(+1.49%) |
Jan 02, 2004 | 11.62 | 11.66 | 11.50 | 11.57 | 3,072,601 | -0.08(-0.67%) |
Dec 31, 2003 | 11.53 | 11.66 | 11.53 | 11.65 | 3,888,649 | +0.13(+1.16%) |
Dec 30, 2003 | 11.42 | 11.57 | 11.38 | 11.52 | 3,813,617 | -0.01(-0.07%) |
Dec 29, 2003 | 11.36 | 11.58 | 11.34 | 11.52 | 2,403,558 | +0.16(+1.45%) |
Dec 26, 2003 | 11.27 | 11.38 | 11.27 | 11.36 | 1,747,637 | +0.07(+0.63%) |
Dec 24, 2003 | 11.26 | 11.31 | 11.23 | 11.29 | 2,918,461 | +0.00(+0.00%) |
Dec 23, 2003 | 11.20 | 11.31 | 11.20 | 11.29 | 3,943,935 | +0.12(+1.05%) |
Dec 22, 2003 | 10.97 | 11.17 | 10.95 | 11.17 | 6,914,244 | +0.20(+1.86%) |
Dec 19, 2003 | 10.84 | 10.99 | 10.76 | 10.97 | 8,317,551 | +0.13(+1.23%) |
Dec 18, 2003 | 10.72 | 10.90 | 10.72 | 10.83 | 8,324,430 | +0.07(+0.66%) |
Dec 17, 2003 | 10.86 | 10.87 | 10.65 | 10.76 | 7,175,390 | -0.18(-1.65%) |
Dec 16, 2003 | 10.72 | 10.99 | 10.61 | 10.94 | 16,888,606 | +0.27(+2.50%) |
Dec 15, 2003 | 10.60 | 11.21 | 10.57 | 10.68 | 51,432,056 | +0.08(+0.74%) |
Dec 12, 2003 | 10.09 | 10.60 | 9.695 | 10.60 | 23,666,416 | +0.51(+5.06%) |
Dec 11, 2003 | 9.302 | 10.59 | 9.302 | 10.09 | 42,039,984 | +1.08(+12.03%) |
Dec 10, 2003 | 8.674 | 9.028 | 8.611 | 9.004 | 11,283,784 | +0.33(+3.80%) |
Dec 09, 2003 | 8.800 | 8.855 | 8.627 | 8.674 | 7,662,522 | -0.20(-2.30%) |
Dec 08, 2003 | 8.831 | 8.847 | 8.714 | 8.878 | 3,870,687 | +0.01(+0.09%) |
Dec 05, 2003 | 8.949 | 8.949 | 8.800 | 8.871 | 2,654,003 | -0.08(-0.88%) |
Dec 04, 2003 | 8.706 | 9.067 | 8.706 | 8.949 | 6,328,386 | +0.35(+4.01%) |
Dec 03, 2003 | 8.604 | 8.682 | 8.564 | 8.604 | 5,899,852 | +0.00(+0.00%) |
Dec 02, 2003 | 8.737 | 8.831 | 8.596 | 8.604 | 11,586,330 | -0.21(-2.40%) |