Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 10.43 | 10.63 | 10.37 | 10.51 | 1,975,776 | +0.14(+1.37%) |
Feb 26, 2004 | 10.20 | 10.52 | 10.19 | 10.37 | 2,285,721 | -0.02(-0.15%) |
Feb 25, 2004 | 10.43 | 10.47 | 10.19 | 10.38 | 1,791,333 | -0.15(-1.42%) |
Feb 24, 2004 | 10.51 | 10.67 | 10.45 | 10.53 | 2,041,322 | +0.20(+1.90%) |
Feb 23, 2004 | 10.50 | 10.58 | 10.29 | 10.34 | 2,231,100 | -0.09(-0.83%) |
Feb 20, 2004 | 10.79 | 10.79 | 10.38 | 10.42 | 3,662,439 | -0.45(-4.13%) |
Feb 19, 2004 | 10.79 | 11.06 | 10.75 | 10.87 | 2,108,773 | -0.05(-0.43%) |
Feb 18, 2004 | 11.68 | 11.68 | 10.89 | 10.92 | 3,113,302 | -0.61(-5.32%) |
Feb 17, 2004 | 11.56 | 11.58 | 11.37 | 11.53 | 2,843,242 | +0.27(+2.38%) |
Feb 13, 2004 | 11.44 | 11.53 | 11.10 | 11.27 | 2,339,327 | +0.01(+0.07%) |
Feb 12, 2004 | 11.39 | 11.45 | 11.16 | 11.26 | 2,428,246 | -0.10(-0.90%) |
Feb 11, 2004 | 11.16 | 11.52 | 11.05 | 11.36 | 2,922,253 | +0.17(+1.48%) |
Feb 10, 2004 | 11.41 | 11.41 | 11.10 | 11.19 | 2,661,467 | -0.02(-0.21%) |
Feb 09, 2004 | 11.27 | 11.29 | 11.06 | 11.22 | 2,569,754 | +0.17(+1.50%) |
Feb 06, 2004 | 10.80 | 11.06 | 10.79 | 11.05 | 2,668,453 | +0.54(+5.17%) |
Feb 05, 2004 | 10.31 | 10.65 | 10.31 | 10.51 | 1,709,400 | +0.16(+1.52%) |
Feb 04, 2004 | 10.63 | 10.71 | 10.35 | 10.35 | 2,197,438 | -0.22(-2.09%) |
Feb 03, 2004 | 10.63 | 10.79 | 10.35 | 10.57 | 2,406,397 | +0.06(+0.52%) |
Feb 02, 2004 | 10.53 | 10.53 | 10.15 | 10.52 | 3,051,440 | +0.00(+0.00%) |
Jan 30, 2004 | 10.49 | 10.58 | 10.40 | 10.52 | 2,019,092 | +0.09(+0.83%) |
Jan 29, 2004 | 10.59 | 10.79 | 10.27 | 10.43 | 3,848,279 | -0.22(-2.07%) |
Jan 28, 2004 | 10.86 | 11.29 | 10.64 | 10.65 | 3,936,436 | -0.17(-1.53%) |
Jan 27, 2004 | 10.64 | 11.05 | 10.63 | 10.82 | 3,365,069 | +0.19(+1.78%) |
Jan 26, 2004 | 10.88 | 10.93 | 10.49 | 10.63 | 2,725,234 | -0.09(-0.88%) |
Jan 23, 2004 | 11.02 | 11.04 | 10.71 | 10.72 | 3,099,583 | -0.06(-0.51%) |
Jan 22, 2004 | 11.13 | 11.37 | 10.77 | 10.78 | 3,098,821 | -0.33(-2.98%) |
Jan 21, 2004 | 11.18 | 11.26 | 10.90 | 11.11 | 2,801,705 | -0.04(-0.35%) |
Jan 20, 2004 | 11.04 | 11.41 | 10.94 | 11.15 | 5,358,121 | +0.25(+2.31%) |
Jan 16, 2004 | 10.59 | 11.02 | 10.51 | 10.90 | 4,711,046 | +0.35(+3.28%) |
Jan 15, 2004 | 10.51 | 10.63 | 10.33 | 10.55 | 6,701,176 | -0.29(-2.69%) |
Jan 14, 2004 | 10.86 | 11.01 | 10.69 | 10.84 | 6,245,658 | -0.39(-3.50%) |
Jan 13, 2004 | 11.56 | 11.66 | 11.12 | 11.23 | 3,693,815 | -0.31(-2.66%) |
Jan 12, 2004 | 11.86 | 11.87 | 11.33 | 11.54 | 3,788,958 | -0.35(-2.98%) |
Jan 09, 2004 | 11.80 | 12.04 | 11.73 | 11.90 | 2,864,583 | +0.09(+0.80%) |
Jan 08, 2004 | 11.93 | 11.96 | 11.62 | 11.80 | 4,046,822 | -0.14(-1.19%) |
Jan 07, 2004 | 12.25 | 12.30 | 11.82 | 11.94 | 3,451,320 | -0.31(-2.51%) |
Jan 06, 2004 | 13.03 | 13.06 | 12.25 | 12.25 | 3,220,639 | -0.56(-4.36%) |
Jan 05, 2004 | 12.75 | 12.85 | 12.67 | 12.81 | 3,091,707 | +0.38(+3.04%) |
Jan 02, 2004 | 12.54 | 12.55 | 12.32 | 12.43 | 1,237,496 | -0.13(-1.00%) |
Dec 31, 2003 | 12.71 | 12.74 | 12.33 | 12.56 | 1,965,741 | -0.13(-0.99%) |
Dec 30, 2003 | 12.82 | 12.87 | 12.64 | 12.68 | 2,622,470 | -0.04(-0.31%) |
Dec 29, 2003 | 12.43 | 12.74 | 12.45 | 12.72 | 2,932,034 | +0.29(+2.34%) |
Dec 26, 2003 | 12.24 | 12.49 | 12.24 | 12.43 | 977,217 | +0.21(+1.74%) |
Dec 24, 2003 | 12.04 | 12.34 | 11.99 | 12.22 | 1,851,671 | +0.30(+2.51%) |
Dec 23, 2003 | 11.76 | 12.00 | 11.58 | 11.92 | 3,557,769 | -0.02(-0.13%) |
Dec 22, 2003 | 12.08 | 12.23 | 11.93 | 11.93 | 2,640,253 | -0.14(-1.17%) |
Dec 19, 2003 | 12.28 | 12.31 | 11.97 | 12.08 | 2,822,537 | -0.19(-1.54%) |
Dec 18, 2003 | 12.00 | 12.34 | 11.90 | 12.27 | 3,320,864 | -0.01(-0.06%) |
Dec 17, 2003 | 12.56 | 12.64 | 12.02 | 12.27 | 6,468,844 | -0.26(-2.07%) |
Dec 16, 2003 | 13.36 | 13.36 | 12.52 | 12.53 | 5,977,123 | -0.83(-6.19%) |
Dec 15, 2003 | 13.23 | 13.59 | 12.91 | 13.36 | 3,276,404 | +0.13(+1.01%) |
Dec 12, 2003 | 13.34 | 13.51 | 13.16 | 13.23 | 2,973,445 | +0.09(+0.72%) |
Dec 11, 2003 | 12.30 | 13.19 | 12.25 | 13.13 | 5,376,032 | +0.47(+3.73%) |
Dec 10, 2003 | 13.45 | 13.53 | 12.52 | 12.66 | 5,746,061 | -0.73(-5.47%) |
Dec 09, 2003 | 14.01 | 14.02 | 13.39 | 13.39 | 2,589,824 | -0.51(-3.68%) |
Dec 08, 2003 | 13.89 | 14.09 | 13.71 | 13.90 | 2,319,384 | +0.01(+0.06%) |
Dec 05, 2003 | 13.63 | 14.12 | 13.58 | 13.89 | 2,110,678 | +0.17(+1.26%) |
Dec 04, 2003 | 14.01 | 14.23 | 13.71 | 13.72 | 3,041,785 | -0.63(-4.39%) |
Dec 03, 2003 | 14.30 | 14.40 | 14.17 | 14.35 | 2,112,584 | +0.00(+0.00%) |
Dec 02, 2003 | 14.41 | 14.56 | 14.19 | 14.35 | 2,230,719 | -0.06(-0.38%) |