Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.88 | 14.28 | 13.79 | 13.94 | 1,219,913 | -0.21(-1.45%) |
Feb 26, 2004 | 12.86 | 14.31 | 12.82 | 14.15 | 2,426,899 | +0.41(+2.99%) |
Feb 25, 2004 | 13.89 | 14.24 | 13.34 | 13.74 | 1,169,600 | -0.17(-1.25%) |
Feb 24, 2004 | 13.56 | 14.12 | 13.41 | 13.91 | 1,763,969 | +0.79(+6.01%) |
Feb 23, 2004 | 13.46 | 13.53 | 13.02 | 13.12 | 1,508,479 | -0.39(-2.92%) |
Feb 20, 2004 | 13.73 | 13.73 | 13.14 | 13.52 | 1,746,480 | -0.26(-1.89%) |
Feb 19, 2004 | 13.56 | 14.12 | 13.52 | 13.78 | 1,317,622 | +0.06(+0.46%) |
Feb 18, 2004 | 14.50 | 14.56 | 13.60 | 13.71 | 1,692,239 | -0.79(-5.44%) |
Feb 17, 2004 | 14.36 | 14.73 | 14.20 | 14.50 | 2,737,643 | +0.65(+4.73%) |
Feb 13, 2004 | 14.12 | 14.23 | 13.02 | 13.85 | 2,389,260 | +0.19(+1.39%) |
Feb 12, 2004 | 14.00 | 14.56 | 13.61 | 13.66 | 2,532,973 | -0.09(-0.69%) |
Feb 11, 2004 | 13.26 | 14.08 | 13.05 | 13.75 | 2,404,594 | +0.68(+5.19%) |
Feb 10, 2004 | 13.02 | 13.57 | 12.82 | 13.07 | 1,997,281 | +0.08(+0.61%) |
Feb 09, 2004 | 12.70 | 13.00 | 12.39 | 13.00 | 1,828,475 | +0.73(+5.92%) |
Feb 06, 2004 | 11.64 | 12.27 | 11.60 | 12.27 | 1,892,981 | +1.01(+8.97%) |
Feb 05, 2004 | 11.35 | 11.62 | 11.20 | 11.26 | 645,314 | -0.09(-0.83%) |
Feb 04, 2004 | 11.60 | 11.83 | 11.29 | 11.35 | 877,358 | -0.06(-0.55%) |
Feb 03, 2004 | 11.47 | 11.72 | 11.23 | 11.42 | 949,722 | +0.19(+1.69%) |
Feb 02, 2004 | 11.15 | 11.48 | 10.81 | 11.23 | 1,280,363 | -0.14(-1.25%) |
Jan 30, 2004 | 11.44 | 11.50 | 10.90 | 11.37 | 1,188,737 | +0.18(+1.62%) |
Jan 29, 2004 | 11.45 | 11.95 | 10.87 | 11.19 | 3,079,437 | -0.56(-4.77%) |
Jan 28, 2004 | 12.62 | 12.75 | 11.69 | 11.75 | 2,457,441 | -0.56(-4.55%) |
Jan 27, 2004 | 11.63 | 12.43 | 11.49 | 12.31 | 1,641,800 | +0.88(+7.73%) |
Jan 26, 2004 | 11.78 | 11.99 | 11.17 | 11.43 | 1,504,424 | -0.27(-2.29%) |
Jan 23, 2004 | 12.01 | 12.01 | 11.55 | 11.69 | 1,154,393 | -0.14(-1.20%) |
Jan 22, 2004 | 12.11 | 12.38 | 11.69 | 11.84 | 1,916,680 | -0.09(-0.73%) |
Jan 21, 2004 | 12.03 | 12.12 | 11.40 | 11.92 | 1,302,921 | -0.02(-0.13%) |
Jan 20, 2004 | 11.98 | 12.34 | 11.84 | 11.94 | 1,965,471 | +0.06(+0.53%) |
Jan 16, 2004 | 11.47 | 12.03 | 11.24 | 11.88 | 1,836,332 | +0.29(+2.52%) |
Jan 15, 2004 | 11.35 | 11.70 | 11.12 | 11.58 | 2,589,961 | -0.13(-1.14%) |
Jan 14, 2004 | 12.08 | 12.18 | 11.65 | 11.72 | 2,401,467 | -0.64(-5.17%) |
Jan 13, 2004 | 12.81 | 12.91 | 12.23 | 12.36 | 1,842,865 | -0.32(-2.49%) |
Jan 12, 2004 | 13.21 | 13.31 | 12.55 | 12.67 | 2,328,715 | -0.03(-0.25%) |
Jan 09, 2004 | 11.69 | 13.41 | 11.61 | 12.70 | 3,518,632 | +0.95(+8.13%) |
Jan 08, 2004 | 11.50 | 12.14 | 11.40 | 11.75 | 2,086,407 | +0.28(+2.41%) |
Jan 07, 2004 | 11.95 | 12.06 | 11.46 | 11.47 | 1,581,860 | -0.66(-5.46%) |
Jan 06, 2004 | 12.94 | 12.97 | 12.04 | 12.14 | 2,379,628 | -0.51(-4.05%) |
Jan 05, 2004 | 11.91 | 12.81 | 11.86 | 12.65 | 2,877,048 | +1.24(+10.86%) |
Jan 02, 2004 | 11.35 | 11.52 | 10.97 | 11.41 | 815,134 | +0.13(+1.12%) |
Dec 31, 2003 | 11.32 | 11.44 | 10.94 | 11.28 | 952,383 | -0.06(-0.49%) |
Dec 30, 2003 | 11.64 | 11.66 | 11.22 | 11.34 | 1,199,722 | -0.18(-1.58%) |
Dec 29, 2003 | 10.72 | 11.60 | 10.47 | 11.52 | 3,149,683 | +1.27(+12.39%) |
Dec 26, 2003 | 10.25 | 10.32 | 10.18 | 10.25 | 205,631 | +0.09(+0.85%) |
Dec 24, 2003 | 10.02 | 10.32 | 9.871 | 10.16 | 399,077 | +0.15(+1.50%) |
Dec 23, 2003 | 9.635 | 10.01 | 9.564 | 10.01 | 637,071 | +0.29(+3.00%) |
Dec 22, 2003 | 9.863 | 10.05 | 9.658 | 9.721 | 797,358 | -0.15(-1.52%) |
Dec 19, 2003 | 10.03 | 10.30 | 9.815 | 9.871 | 854,496 | -0.36(-3.55%) |
Dec 18, 2003 | 10.31 | 10.49 | 9.998 | 10.23 | 697,715 | -0.03(-0.31%) |
Dec 17, 2003 | 9.863 | 10.45 | 9.784 | 10.27 | 1,004,050 | +0.40(+4.08%) |
Dec 16, 2003 | 10.27 | 10.33 | 9.800 | 9.863 | 708,353 | -0.32(-3.10%) |
Dec 15, 2003 | 9.856 | 10.36 | 9.674 | 10.18 | 1,015,770 | +0.24(+2.38%) |
Dec 12, 2003 | 9.927 | 10.25 | 9.721 | 9.942 | 1,055,898 | +0.20(+2.02%) |
Dec 11, 2003 | 9.634 | 9.887 | 9.011 | 9.745 | 2,014,592 | +0.11(+1.15%) |
Dec 10, 2003 | 10.04 | 10.46 | 9.477 | 9.634 | 1,783,760 | -0.40(-3.94%) |
Dec 09, 2003 | 10.42 | 10.79 | 9.966 | 10.03 | 1,420,101 | -0.41(-3.93%) |
Dec 08, 2003 | 10.95 | 11.00 | 10.44 | 10.44 | 1,277,642 | -0.09(-0.90%) |
Dec 05, 2003 | 10.20 | 10.68 | 10.18 | 10.53 | 966,832 | +0.33(+3.25%) |
Dec 04, 2003 | 10.89 | 10.98 | 10.20 | 10.20 | 1,458,683 | -0.61(-5.62%) |
Dec 03, 2003 | 11.13 | 11.17 | 10.69 | 10.81 | 1,347,704 | -0.19(-1.72%) |
Dec 02, 2003 | 10.72 | 11.05 | 10.50 | 11.00 | 1,363,971 | +0.20(+1.83%) |