Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.56 | 12.65 | 12.55 | 12.57 | 7,784,349 | +0.03(+0.27%) |
Feb 26, 2004 | 12.50 | 12.56 | 12.44 | 12.54 | 7,381,989 | +0.04(+0.31%) |
Feb 25, 2004 | 12.55 | 12.58 | 12.47 | 12.50 | 6,408,945 | -0.05(-0.38%) |
Feb 24, 2004 | 12.57 | 12.66 | 12.51 | 12.55 | 9,716,732 | -0.02(-0.18%) |
Feb 23, 2004 | 12.36 | 12.60 | 12.36 | 12.57 | 11,021,151 | +0.25(+2.00%) |
Feb 20, 2004 | 12.40 | 12.43 | 12.24 | 12.32 | 7,439,268 | +0.00(+0.03%) |
Feb 19, 2004 | 12.39 | 12.44 | 12.31 | 12.32 | 6,678,825 | -0.01(-0.05%) |
Feb 18, 2004 | 12.44 | 12.44 | 12.30 | 12.32 | 6,115,873 | -0.10(-0.80%) |
Feb 17, 2004 | 12.41 | 12.46 | 12.40 | 12.42 | 7,003,525 | +0.11(+0.93%) |
Feb 13, 2004 | 12.40 | 12.41 | 12.29 | 12.31 | 7,402,371 | -0.13(-1.03%) |
Feb 12, 2004 | 12.46 | 12.50 | 12.40 | 12.44 | 6,949,759 | -0.02(-0.17%) |
Feb 11, 2004 | 12.32 | 12.52 | 12.29 | 12.46 | 9,930,035 | +0.15(+1.19%) |
Feb 10, 2004 | 12.18 | 12.36 | 12.13 | 12.31 | 7,922,803 | +0.11(+0.89%) |
Feb 09, 2004 | 12.16 | 12.24 | 12.14 | 12.21 | 6,982,792 | +0.05(+0.42%) |
Feb 06, 2004 | 12.07 | 12.19 | 12.05 | 12.15 | 10,396,703 | +0.06(+0.46%) |
Feb 05, 2004 | 12.14 | 12.14 | 11.99 | 12.10 | 6,436,004 | -0.02(-0.14%) |
Feb 04, 2004 | 12.19 | 12.19 | 12.09 | 12.12 | 7,772,753 | -0.10(-0.82%) |
Feb 03, 2004 | 12.24 | 12.29 | 12.20 | 12.22 | 6,835,904 | -0.05(-0.39%) |
Feb 02, 2004 | 12.28 | 12.33 | 12.18 | 12.26 | 9,481,992 | -0.02(-0.19%) |
Jan 30, 2004 | 12.42 | 12.42 | 12.21 | 12.29 | 10,177,074 | -0.14(-1.10%) |
Jan 29, 2004 | 12.40 | 12.49 | 12.27 | 12.42 | 9,673,509 | +0.08(+0.67%) |
Jan 28, 2004 | 12.48 | 12.55 | 12.29 | 12.34 | 9,732,194 | -0.14(-1.11%) |
Jan 27, 2004 | 12.47 | 12.60 | 12.45 | 12.48 | 9,687,565 | +0.01(+0.11%) |
Jan 26, 2004 | 12.36 | 12.47 | 12.29 | 12.46 | 9,301,370 | +0.10(+0.81%) |
Jan 23, 2004 | 12.40 | 12.43 | 12.33 | 12.36 | 8,437,965 | -0.04(-0.29%) |
Jan 22, 2004 | 12.46 | 12.51 | 12.34 | 12.40 | 10,989,525 | +0.05(+0.43%) |
Jan 21, 2004 | 12.27 | 12.40 | 12.26 | 12.35 | 9,524,513 | +0.11(+0.87%) |
Jan 20, 2004 | 12.10 | 12.28 | 12.10 | 12.24 | 7,502,873 | +0.19(+1.55%) |
Jan 16, 2004 | 12.01 | 12.08 | 11.95 | 12.05 | 10,886,563 | +0.04(+0.34%) |
Jan 15, 2004 | 12.22 | 12.22 | 12.01 | 12.01 | 11,403,833 | -0.17(-1.37%) |
Jan 14, 2004 | 12.05 | 12.22 | 12.00 | 12.18 | 7,274,107 | +0.13(+1.06%) |
Jan 13, 2004 | 12.07 | 12.11 | 11.99 | 12.05 | 9,423,659 | +0.00(+0.00%) |
Jan 12, 2004 | 12.14 | 12.19 | 12.03 | 12.05 | 11,515,931 | -0.06(-0.49%) |
Jan 09, 2004 | 12.22 | 12.22 | 12.00 | 12.11 | 15,078,487 | -0.13(-1.08%) |
Jan 08, 2004 | 12.23 | 12.24 | 12.11 | 12.24 | 11,393,291 | +0.01(+0.10%) |
Jan 07, 2004 | 12.36 | 12.36 | 12.16 | 12.23 | 14,935,113 | -0.16(-1.27%) |
Jan 06, 2004 | 12.32 | 12.42 | 12.27 | 12.39 | 13,025,924 | -0.07(-0.55%) |
Jan 05, 2004 | 12.31 | 12.47 | 12.30 | 12.46 | 8,655,837 | +0.24(+1.93%) |
Jan 02, 2004 | 12.30 | 12.37 | 12.17 | 12.22 | 8,550,063 | -0.07(-0.58%) |
Dec 31, 2003 | 12.30 | 12.38 | 12.24 | 12.29 | 9,457,394 | +0.05(+0.38%) |
Dec 30, 2003 | 12.16 | 12.34 | 12.16 | 12.25 | 9,065,225 | +0.08(+0.66%) |
Dec 29, 2003 | 11.99 | 12.19 | 11.83 | 12.17 | 9,834,804 | +0.23(+1.97%) |
Dec 26, 2003 | 11.93 | 11.99 | 11.93 | 11.93 | 2,608,136 | +0.07(+0.60%) |
Dec 24, 2003 | 11.84 | 11.99 | 11.83 | 11.86 | 3,636,351 | +0.02(+0.20%) |
Dec 23, 2003 | 11.84 | 11.89 | 11.79 | 11.84 | 6,187,208 | -0.02(-0.20%) |
Dec 22, 2003 | 11.84 | 11.87 | 11.77 | 11.86 | 7,355,634 | +0.01(+0.10%) |
Dec 19, 2003 | 11.90 | 11.91 | 11.83 | 11.85 | 14,329,289 | -0.04(-0.34%) |
Dec 18, 2003 | 11.77 | 11.96 | 11.74 | 11.89 | 14,991,338 | +0.26(+2.21%) |
Dec 17, 2003 | 11.55 | 11.69 | 11.52 | 11.63 | 9,647,153 | +0.15(+1.29%) |
Dec 16, 2003 | 11.26 | 11.52 | 11.26 | 11.48 | 9,795,798 | +0.25(+2.22%) |
Dec 15, 2003 | 11.42 | 11.42 | 11.23 | 11.23 | 11,083,702 | -0.19(-1.62%) |
Dec 12, 2003 | 11.31 | 11.44 | 11.29 | 11.42 | 7,914,721 | +0.11(+0.94%) |
Dec 11, 2003 | 11.22 | 11.34 | 11.19 | 11.31 | 9,538,569 | +0.12(+1.04%) |
Dec 10, 2003 | 11.24 | 11.24 | 11.17 | 11.20 | 11,054,535 | -0.03(-0.25%) |
Dec 09, 2003 | 11.19 | 11.36 | 11.22 | 11.22 | 9,461,611 | +0.04(+0.34%) |
Dec 08, 2003 | 11.10 | 11.19 | 11.06 | 11.19 | 8,842,082 | +0.09(+0.78%) |
Dec 05, 2003 | 11.04 | 11.12 | 11.03 | 11.10 | 7,885,554 | +0.05(+0.49%) |
Dec 04, 2003 | 10.84 | 11.07 | 10.83 | 11.04 | 9,365,677 | +0.22(+2.00%) |
Dec 03, 2003 | 10.83 | 10.96 | 10.83 | 10.83 | 8,986,158 | +0.07(+0.61%) |
Dec 02, 2003 | 10.76 | 10.88 | 10.75 | 10.76 | 9,032,193 | -0.01(-0.08%) |