Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.06 | 13.51 | 13.06 | 13.48 | 3,464,318 | +0.18(+1.34%) |
Feb 26, 2004 | 13.30 | 13.33 | 13.20 | 13.30 | 2,120,480 | +0.02(+0.19%) |
Feb 25, 2004 | 13.23 | 13.31 | 13.15 | 13.27 | 2,275,041 | +0.05(+0.41%) |
Feb 24, 2004 | 13.22 | 13.25 | 13.11 | 13.22 | 3,202,411 | -0.01(-0.04%) |
Feb 23, 2004 | 13.16 | 13.23 | 12.99 | 13.22 | 3,108,786 | +0.09(+0.72%) |
Feb 20, 2004 | 13.21 | 13.24 | 13.03 | 13.13 | 2,133,192 | -0.02(-0.19%) |
Feb 19, 2004 | 13.16 | 13.23 | 13.10 | 13.15 | 2,457,045 | +0.02(+0.15%) |
Feb 18, 2004 | 13.19 | 13.25 | 13.10 | 13.13 | 2,487,311 | -0.02(-0.15%) |
Feb 17, 2004 | 13.04 | 13.18 | 13.01 | 13.15 | 2,528,676 | +0.19(+1.45%) |
Feb 13, 2004 | 12.97 | 13.00 | 12.87 | 12.96 | 2,353,533 | -0.00(-0.04%) |
Feb 12, 2004 | 12.93 | 13.06 | 12.89 | 12.97 | 2,313,177 | -0.03(-0.23%) |
Feb 11, 2004 | 12.94 | 13.02 | 12.89 | 13.00 | 3,033,523 | +0.06(+0.46%) |
Feb 10, 2004 | 12.87 | 12.95 | 12.79 | 12.94 | 1,908,008 | +0.07(+0.58%) |
Feb 09, 2004 | 12.85 | 12.89 | 12.74 | 12.87 | 2,087,792 | -0.02(-0.19%) |
Feb 06, 2004 | 12.82 | 12.90 | 12.78 | 12.89 | 2,139,447 | +0.06(+0.46%) |
Feb 05, 2004 | 12.80 | 12.87 | 12.77 | 12.83 | 2,041,585 | +0.01(+0.08%) |
Feb 04, 2004 | 12.79 | 12.86 | 12.73 | 12.82 | 2,620,686 | -0.02(-0.15%) |
Feb 03, 2004 | 12.87 | 12.92 | 12.81 | 12.84 | 2,981,666 | -0.01(-0.08%) |
Feb 02, 2004 | 12.83 | 12.95 | 12.75 | 12.85 | 2,831,746 | -0.00(-0.04%) |
Jan 30, 2004 | 12.79 | 12.90 | 12.74 | 12.86 | 2,470,967 | +0.08(+0.62%) |
Jan 29, 2004 | 12.84 | 12.92 | 12.71 | 12.78 | 4,190,516 | -0.01(-0.08%) |
Jan 28, 2004 | 12.97 | 12.97 | 12.77 | 12.79 | 3,497,006 | -0.20(-1.56%) |
Jan 27, 2004 | 13.01 | 13.03 | 12.90 | 12.99 | 5,247,426 | -0.02(-0.15%) |
Jan 26, 2004 | 13.10 | 13.11 | 12.95 | 13.01 | 4,023,242 | -0.07(-0.57%) |
Jan 23, 2004 | 13.05 | 13.14 | 13.01 | 13.08 | 2,581,138 | +0.07(+0.57%) |
Jan 22, 2004 | 13.01 | 13.04 | 12.94 | 13.01 | 2,292,192 | +0.00(+0.00%) |
Jan 21, 2004 | 12.97 | 13.06 | 12.95 | 13.01 | 2,783,723 | +0.07(+0.58%) |
Jan 20, 2004 | 13.03 | 13.05 | 12.94 | 12.94 | 2,444,131 | -0.04(-0.31%) |
Jan 16, 2004 | 12.97 | 13.03 | 12.93 | 12.97 | 2,711,890 | +0.01(+0.04%) |
Jan 15, 2004 | 13.00 | 13.03 | 12.92 | 12.97 | 2,469,555 | +0.01(+0.11%) |
Jan 14, 2004 | 13.02 | 13.07 | 12.94 | 12.95 | 3,250,030 | -0.02(-0.19%) |
Jan 13, 2004 | 13.08 | 13.12 | 12.94 | 12.98 | 2,902,569 | -0.06(-0.49%) |
Jan 12, 2004 | 13.14 | 13.14 | 12.91 | 13.04 | 3,892,288 | +0.00(+0.00%) |
Jan 09, 2004 | 13.02 | 13.14 | 13.01 | 13.04 | 2,682,228 | -0.03(-0.23%) |
Jan 08, 2004 | 12.93 | 13.10 | 12.92 | 13.07 | 2,949,785 | +0.02(+0.15%) |
Jan 07, 2004 | 12.98 | 13.05 | 12.89 | 13.05 | 2,893,893 | +0.01(+0.11%) |
Jan 06, 2004 | 13.11 | 13.20 | 12.98 | 13.04 | 3,986,115 | -0.07(-0.53%) |
Jan 05, 2004 | 13.00 | 13.12 | 12.93 | 13.11 | 4,490,962 | +0.22(+1.73%) |
Jan 02, 2004 | 13.11 | 13.12 | 12.88 | 12.89 | 3,984,501 | -0.19(-1.48%) |
Dec 31, 2003 | 12.99 | 13.08 | 12.96 | 13.08 | 3,098,092 | +0.08(+0.65%) |
Dec 30, 2003 | 13.03 | 13.07 | 12.90 | 12.99 | 4,632,207 | -0.01(-0.11%) |
Dec 29, 2003 | 12.89 | 13.02 | 12.87 | 13.01 | 3,458,265 | +0.12(+0.92%) |
Dec 26, 2003 | 12.90 | 12.94 | 12.83 | 12.89 | 1,890,453 | -0.06(-0.46%) |
Dec 24, 2003 | 12.64 | 12.98 | 12.63 | 12.95 | 2,929,002 | -0.13(-1.02%) |
Dec 23, 2003 | 12.99 | 13.09 | 12.90 | 13.08 | 3,741,560 | +0.12(+0.96%) |
Dec 22, 2003 | 12.63 | 13.06 | 12.74 | 12.96 | 6,122,132 | +0.33(+2.63%) |
Dec 19, 2003 | 12.73 | 12.76 | 12.55 | 12.63 | 3,994,590 | -0.16(-1.24%) |
Dec 18, 2003 | 12.85 | 12.87 | 12.64 | 12.79 | 3,137,640 | -0.06(-0.46%) |
Dec 17, 2003 | 12.85 | 12.86 | 12.73 | 12.85 | 2,772,625 | +0.00(+0.00%) |
Dec 16, 2003 | 12.89 | 12.94 | 12.80 | 12.85 | 2,760,518 | -0.03(-0.27%) |
Dec 15, 2003 | 12.98 | 13.01 | 12.80 | 12.88 | 3,782,118 | -0.03(-0.23%) |
Dec 12, 2003 | 12.83 | 12.89 | 12.76 | 12.91 | 2,760,115 | +0.10(+0.81%) |
Dec 11, 2003 | 12.66 | 12.84 | 12.61 | 12.81 | 2,529,281 | +0.16(+1.29%) |
Dec 10, 2003 | 12.68 | 12.75 | 12.56 | 12.64 | 2,667,095 | +0.00(+0.04%) |
Dec 09, 2003 | 12.61 | 12.66 | 12.54 | 12.64 | 3,441,921 | +0.05(+0.43%) |
Dec 08, 2003 | 12.56 | 12.61 | 12.53 | 12.58 | 2,358,981 | +0.00(+0.04%) |
Dec 05, 2003 | 12.39 | 12.64 | 12.39 | 12.58 | 4,777,890 | +0.24(+1.97%) |
Dec 04, 2003 | 12.30 | 12.33 | 12.23 | 12.34 | 3,010,722 | -0.01(-0.08%) |
Dec 03, 2003 | 12.28 | 12.35 | 12.27 | 12.35 | 1,999,817 | +0.02(+0.16%) |
Dec 02, 2003 | 12.31 | 12.35 | 12.19 | 12.33 | 4,162,468 | +0.11(+0.93%) |