Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.08 | 14.23 | 14.00 | 14.21 | 4,622,222 | +0.13(+0.94%) |
Feb 26, 2004 | 14.09 | 14.16 | 14.02 | 14.08 | 3,982,477 | -0.09(-0.62%) |
Feb 25, 2004 | 14.21 | 14.26 | 14.08 | 14.17 | 4,296,207 | -0.10(-0.71%) |
Feb 24, 2004 | 14.31 | 14.42 | 14.18 | 14.27 | 3,453,309 | -0.13(-0.92%) |
Feb 23, 2004 | 14.43 | 14.49 | 14.35 | 14.40 | 3,523,598 | +0.01(+0.05%) |
Feb 20, 2004 | 14.34 | 14.43 | 14.31 | 14.39 | 4,999,955 | +0.06(+0.44%) |
Feb 19, 2004 | 14.42 | 14.52 | 14.33 | 14.33 | 4,478,501 | -0.06(-0.39%) |
Feb 18, 2004 | 14.37 | 14.51 | 14.32 | 14.39 | 6,308,303 | -0.02(-0.15%) |
Feb 17, 2004 | 14.17 | 14.52 | 14.14 | 14.41 | 5,381,973 | +0.32(+2.26%) |
Feb 13, 2004 | 14.15 | 14.15 | 14.08 | 14.09 | 4,344,209 | -0.06(-0.42%) |
Feb 12, 2004 | 14.24 | 14.31 | 14.11 | 14.15 | 3,576,457 | -0.09(-0.66%) |
Feb 11, 2004 | 14.14 | 14.34 | 14.10 | 14.24 | 6,273,159 | +0.03(+0.20%) |
Feb 10, 2004 | 14.04 | 14.30 | 14.00 | 14.22 | 6,428,881 | +0.18(+1.27%) |
Feb 09, 2004 | 13.93 | 14.07 | 13.92 | 14.04 | 5,118,246 | +0.13(+0.91%) |
Feb 06, 2004 | 13.75 | 13.94 | 13.75 | 13.91 | 6,098,865 | +0.16(+1.17%) |
Feb 05, 2004 | 13.58 | 13.85 | 13.49 | 13.75 | 5,638,271 | +0.12(+0.85%) |
Feb 04, 2004 | 13.65 | 13.68 | 13.50 | 13.64 | 6,644,605 | -0.01(-0.10%) |
Feb 03, 2004 | 13.65 | 13.92 | 13.56 | 13.65 | 12,689,468 | +0.42(+3.15%) |
Feb 02, 2004 | 12.88 | 13.39 | 12.77 | 13.23 | 8,093,532 | +0.33(+2.52%) |
Jan 30, 2004 | 12.81 | 13.05 | 12.74 | 12.91 | 6,585,745 | +0.10(+0.79%) |
Jan 29, 2004 | 12.73 | 12.84 | 12.63 | 12.81 | 4,171,343 | +0.07(+0.52%) |
Jan 28, 2004 | 12.80 | 12.95 | 12.73 | 12.74 | 4,390,782 | -0.07(-0.52%) |
Jan 27, 2004 | 12.76 | 12.87 | 12.68 | 12.81 | 3,519,312 | +0.00(+0.00%) |
Jan 26, 2004 | 12.60 | 12.84 | 12.52 | 12.81 | 8,456,121 | -0.12(-0.89%) |
Jan 23, 2004 | 13.02 | 13.02 | 12.90 | 12.92 | 5,478,263 | +0.04(+0.30%) |
Jan 22, 2004 | 12.75 | 12.98 | 12.74 | 12.88 | 5,769,420 | +0.13(+1.04%) |
Jan 21, 2004 | 12.39 | 12.75 | 12.32 | 12.75 | 5,768,849 | +0.39(+3.17%) |
Jan 20, 2004 | 12.19 | 12.36 | 12.19 | 12.36 | 4,406,212 | +0.11(+0.91%) |
Jan 16, 2004 | 12.27 | 12.28 | 12.13 | 12.25 | 4,300,207 | -0.03(-0.26%) |
Jan 15, 2004 | 12.40 | 12.42 | 12.25 | 12.28 | 4,021,622 | -0.13(-1.02%) |
Jan 14, 2004 | 12.32 | 12.41 | 12.21 | 12.40 | 2,222,678 | +0.09(+0.77%) |
Jan 13, 2004 | 12.39 | 12.42 | 12.13 | 12.31 | 4,735,085 | -0.08(-0.62%) |
Jan 12, 2004 | 12.48 | 12.56 | 12.39 | 12.39 | 3,468,452 | -0.13(-1.01%) |
Jan 09, 2004 | 12.43 | 12.54 | 12.38 | 12.51 | 4,177,629 | +0.07(+0.59%) |
Jan 08, 2004 | 12.48 | 12.49 | 12.34 | 12.44 | 4,085,053 | +0.05(+0.40%) |
Jan 07, 2004 | 12.53 | 12.53 | 12.25 | 12.39 | 7,435,500 | +0.16(+1.29%) |
Jan 06, 2004 | 12.14 | 12.33 | 12.12 | 12.23 | 3,851,042 | +0.00(+0.00%) |
Jan 05, 2004 | 12.20 | 12.45 | 12.13 | 12.23 | 8,554,126 | -0.40(-3.19%) |
Jan 02, 2004 | 12.67 | 12.77 | 12.58 | 12.63 | 2,268,680 | -0.03(-0.22%) |
Dec 31, 2003 | 12.56 | 12.68 | 12.53 | 12.66 | 3,425,022 | +0.08(+0.64%) |
Dec 30, 2003 | 12.47 | 12.58 | 12.43 | 12.58 | 2,321,254 | +0.07(+0.59%) |
Dec 29, 2003 | 12.29 | 12.51 | 12.30 | 12.51 | 3,016,431 | +0.21(+1.74%) |
Dec 26, 2003 | 12.34 | 12.34 | 12.22 | 12.29 | 605,743 | -0.01(-0.09%) |
Dec 24, 2003 | 12.25 | 12.34 | 12.16 | 12.31 | 1,927,521 | +0.01(+0.09%) |
Dec 23, 2003 | 12.30 | 12.34 | 12.26 | 12.29 | 2,256,394 | +0.04(+0.34%) |
Dec 22, 2003 | 12.32 | 12.32 | 12.19 | 12.25 | 3,088,720 | -0.07(-0.54%) |
Dec 19, 2003 | 12.30 | 12.37 | 12.22 | 12.32 | 5,368,544 | +0.08(+0.66%) |
Dec 18, 2003 | 12.17 | 12.25 | 12.08 | 12.24 | 5,263,110 | +0.10(+0.81%) |
Dec 17, 2003 | 12.35 | 12.39 | 12.05 | 12.14 | 7,804,090 | -0.26(-2.09%) |
Dec 16, 2003 | 12.33 | 12.41 | 12.32 | 12.40 | 3,366,162 | +0.07(+0.57%) |
Dec 15, 2003 | 12.60 | 12.60 | 12.33 | 12.33 | 3,294,730 | -0.14(-1.09%) |
Dec 12, 2003 | 12.39 | 12.51 | 12.38 | 12.47 | 3,417,307 | +0.06(+0.45%) |
Dec 11, 2003 | 12.35 | 12.51 | 12.31 | 12.41 | 3,921,903 | +0.02(+0.17%) |
Dec 10, 2003 | 12.41 | 12.45 | 12.33 | 12.39 | 3,968,762 | -0.02(-0.20%) |
Dec 09, 2003 | 12.51 | 12.53 | 12.35 | 12.41 | 2,632,983 | -0.14(-1.09%) |
Dec 08, 2003 | 12.42 | 12.56 | 12.42 | 12.55 | 1,944,379 | +0.14(+1.10%) |
Dec 05, 2003 | 12.60 | 12.63 | 12.40 | 12.41 | 2,131,245 | -0.18(-1.44%) |
Dec 04, 2003 | 12.54 | 12.63 | 12.49 | 12.60 | 2,138,674 | +0.09(+0.73%) |
Dec 03, 2003 | 12.60 | 12.61 | 12.49 | 12.50 | 2,865,280 | +0.02(+0.17%) |
Dec 02, 2003 | 12.73 | 12.76 | 12.48 | 12.48 | 4,259,633 | -0.28(-2.19%) |