Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.23 | 13.33 | 13.16 | 13.33 | 3,647,284 | +0.07(+0.50%) |
Feb 26, 2004 | 13.30 | 13.31 | 13.20 | 13.27 | 2,097,343 | -0.06(-0.45%) |
Feb 25, 2004 | 13.36 | 13.40 | 13.28 | 13.33 | 3,910,592 | +0.12(+0.93%) |
Feb 24, 2004 | 13.13 | 13.30 | 13.13 | 13.20 | 1,339,148 | +0.08(+0.63%) |
Feb 23, 2004 | 13.22 | 13.22 | 13.09 | 13.12 | 2,203,468 | -0.10(-0.73%) |
Feb 20, 2004 | 13.32 | 13.32 | 13.16 | 13.22 | 1,646,219 | -0.10(-0.72%) |
Feb 19, 2004 | 13.34 | 13.43 | 13.29 | 13.31 | 2,899,665 | +0.03(+0.23%) |
Feb 18, 2004 | 13.43 | 13.44 | 13.27 | 13.28 | 1,989,759 | -0.25(-1.84%) |
Feb 17, 2004 | 13.55 | 13.58 | 13.50 | 13.53 | 1,806,319 | +0.01(+0.04%) |
Feb 13, 2004 | 13.65 | 13.68 | 13.52 | 13.53 | 2,131,989 | +0.13(+1.00%) |
Feb 12, 2004 | 13.41 | 13.60 | 13.38 | 13.39 | 6,655,993 | -0.26(-1.93%) |
Feb 11, 2004 | 13.53 | 13.67 | 13.39 | 13.66 | 4,212,192 | -0.12(-0.90%) |
Feb 10, 2004 | 13.71 | 13.85 | 13.68 | 13.78 | 2,734,460 | +0.04(+0.26%) |
Feb 09, 2004 | 13.60 | 13.81 | 13.60 | 13.74 | 2,891,277 | +0.24(+1.75%) |
Feb 06, 2004 | 13.60 | 13.64 | 13.39 | 13.51 | 2,406,967 | +0.06(+0.43%) |
Feb 05, 2004 | 13.49 | 13.53 | 13.45 | 13.45 | 2,107,919 | -0.01(-0.10%) |
Feb 04, 2004 | 13.25 | 13.49 | 13.25 | 13.46 | 4,682,645 | +0.14(+1.03%) |
Feb 03, 2004 | 13.33 | 13.35 | 13.26 | 13.33 | 2,147,671 | -0.11(-0.82%) |
Feb 02, 2004 | 13.33 | 13.44 | 13.25 | 13.44 | 3,887,251 | +0.20(+1.51%) |
Jan 30, 2004 | 13.28 | 13.33 | 13.18 | 13.24 | 4,850,768 | -0.05(-0.41%) |
Jan 29, 2004 | 13.19 | 13.30 | 13.03 | 13.29 | 7,927,674 | -0.25(-1.84%) |
Jan 28, 2004 | 13.48 | 13.86 | 13.47 | 13.54 | 8,917,448 | +0.28(+2.09%) |
Jan 27, 2004 | 13.31 | 13.41 | 13.23 | 13.26 | 2,902,948 | -0.15(-1.08%) |
Jan 26, 2004 | 13.30 | 13.44 | 13.27 | 13.41 | 3,489,008 | +0.16(+1.18%) |
Jan 23, 2004 | 13.34 | 13.38 | 13.25 | 13.25 | 7,257,734 | -0.24(-1.77%) |
Jan 22, 2004 | 13.71 | 13.72 | 13.49 | 13.49 | 8,042,552 | +0.10(+0.76%) |
Jan 21, 2004 | 13.12 | 13.45 | 13.12 | 13.39 | 4,672,798 | +0.47(+3.61%) |
Jan 20, 2004 | 13.00 | 13.04 | 12.92 | 12.92 | 2,587,489 | +0.13(+1.03%) |
Jan 16, 2004 | 12.75 | 12.80 | 12.69 | 12.79 | 3,299,368 | +0.10(+0.78%) |
Jan 15, 2004 | 12.72 | 12.79 | 12.63 | 12.69 | 4,059,751 | -0.17(-1.32%) |
Jan 14, 2004 | 12.86 | 12.94 | 12.84 | 12.86 | 3,806,654 | -0.11(-0.82%) |
Jan 13, 2004 | 13.10 | 13.13 | 12.90 | 12.97 | 2,963,851 | -0.12(-0.90%) |
Jan 12, 2004 | 13.16 | 13.19 | 13.08 | 13.09 | 3,276,757 | -0.18(-1.32%) |
Jan 09, 2004 | 13.24 | 13.39 | 13.24 | 13.26 | 3,334,014 | +0.12(+0.88%) |
Jan 08, 2004 | 13.21 | 13.26 | 13.11 | 13.15 | 4,643,258 | -0.12(-0.89%) |
Jan 07, 2004 | 13.31 | 13.30 | 13.16 | 13.27 | 4,471,123 | -0.02(-0.14%) |
Jan 06, 2004 | 13.30 | 13.33 | 13.20 | 13.29 | 2,854,444 | -0.01(-0.08%) |
Jan 05, 2004 | 13.38 | 13.38 | 13.21 | 13.30 | 4,373,386 | -0.14(-1.04%) |
Jan 02, 2004 | 13.41 | 13.48 | 13.38 | 13.44 | 2,213,680 | +0.17(+1.28%) |
Dec 31, 2003 | 13.33 | 13.39 | 13.22 | 13.27 | 1,657,525 | -0.02(-0.14%) |
Dec 30, 2003 | 13.34 | 13.36 | 13.26 | 13.29 | 2,196,904 | +0.02(+0.17%) |
Dec 29, 2003 | 13.07 | 13.30 | 13.23 | 13.26 | 5,094,382 | +0.20(+1.51%) |
Dec 26, 2003 | 13.03 | 13.10 | 13.02 | 13.07 | 324,940 | +0.04(+0.27%) |
Dec 24, 2003 | 13.05 | 13.07 | 13.00 | 13.03 | 577,672 | -0.02(-0.13%) |
Dec 23, 2003 | 12.99 | 13.07 | 12.98 | 13.05 | 1,722,440 | +0.10(+0.74%) |
Dec 22, 2003 | 12.82 | 12.99 | 12.82 | 12.95 | 3,082,011 | +0.15(+1.18%) |
Dec 19, 2003 | 12.88 | 12.88 | 12.75 | 12.80 | 3,724,234 | -0.02(-0.19%) |
Dec 18, 2003 | 12.47 | 12.86 | 12.63 | 12.82 | 6,129,742 | +0.35(+2.81%) |
Dec 17, 2003 | 12.59 | 12.59 | 12.40 | 12.47 | 7,395,953 | -0.12(-0.94%) |
Dec 16, 2003 | 12.63 | 12.65 | 12.51 | 12.59 | 6,206,692 | +0.22(+1.82%) |
Dec 15, 2003 | 12.48 | 12.50 | 12.40 | 12.37 | 2,897,477 | -0.10(-0.81%) |
Dec 12, 2003 | 12.63 | 12.52 | 12.40 | 12.47 | 3,498,125 | -0.16(-1.26%) |
Dec 11, 2003 | 12.51 | 12.67 | 12.51 | 12.63 | 2,335,852 | +0.07(+0.52%) |
Dec 10, 2003 | 12.64 | 12.68 | 12.44 | 12.56 | 3,346,778 | +0.03(+0.24%) |
Dec 09, 2003 | 12.70 | 12.70 | 12.53 | 12.53 | 3,444,150 | -0.16(-1.30%) |
Dec 08, 2003 | 12.67 | 12.74 | 12.57 | 12.70 | 3,974,777 | -0.12(-0.96%) |
Dec 05, 2003 | 12.68 | 12.85 | 12.65 | 12.82 | 2,766,188 | +0.15(+1.15%) |
Dec 04, 2003 | 12.77 | 12.78 | 12.61 | 12.67 | 2,972,239 | -0.11(-0.84%) |
Dec 03, 2003 | 12.76 | 12.91 | 12.75 | 12.78 | 5,741,345 | +0.25(+1.97%) |
Dec 02, 2003 | 12.67 | 12.67 | 12.51 | 12.53 | 5,622,091 | -0.23(-1.80%) |