Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.44 | 12.52 | 12.42 | 12.44 | 7,864,822 | +0.03(+0.27%) |
Feb 26, 2004 | 12.37 | 12.44 | 12.31 | 12.41 | 7,458,302 | +0.04(+0.31%) |
Feb 25, 2004 | 12.42 | 12.45 | 12.34 | 12.37 | 6,475,199 | -0.05(-0.39%) |
Feb 24, 2004 | 12.44 | 12.53 | 12.38 | 12.42 | 9,817,181 | -0.02(-0.18%) |
Feb 23, 2004 | 12.23 | 12.47 | 12.23 | 12.44 | 11,135,085 | +0.24(+2.00%) |
Feb 20, 2004 | 12.27 | 12.30 | 12.12 | 12.20 | 7,516,173 | +0.00(+0.04%) |
Feb 19, 2004 | 12.26 | 12.32 | 12.18 | 12.19 | 6,747,869 | -0.01(-0.05%) |
Feb 18, 2004 | 12.31 | 12.31 | 12.17 | 12.20 | 6,179,097 | -0.10(-0.80%) |
Feb 17, 2004 | 12.29 | 12.33 | 12.27 | 12.30 | 7,075,925 | +0.11(+0.92%) |
Feb 13, 2004 | 12.28 | 12.28 | 12.16 | 12.18 | 7,478,894 | -0.13(-1.03%) |
Feb 12, 2004 | 12.33 | 12.37 | 12.27 | 12.31 | 7,021,604 | -0.02(-0.17%) |
Feb 11, 2004 | 12.19 | 12.39 | 12.16 | 12.33 | 10,032,689 | +0.15(+1.19%) |
Feb 10, 2004 | 12.05 | 12.24 | 12.00 | 12.19 | 8,004,707 | +0.11(+0.89%) |
Feb 09, 2004 | 12.04 | 12.12 | 12.01 | 12.08 | 7,054,978 | +0.05(+0.42%) |
Feb 06, 2004 | 11.95 | 12.06 | 11.93 | 12.03 | 10,504,181 | +0.05(+0.46%) |
Feb 05, 2004 | 12.01 | 12.02 | 11.87 | 11.97 | 6,502,537 | -0.02(-0.14%) |
Feb 04, 2004 | 12.07 | 12.07 | 11.96 | 11.99 | 7,853,105 | -0.10(-0.82%) |
Feb 03, 2004 | 12.11 | 12.17 | 12.07 | 12.09 | 6,906,572 | -0.05(-0.39%) |
Feb 02, 2004 | 12.16 | 12.21 | 12.05 | 12.14 | 9,580,015 | -0.02(-0.19%) |
Jan 30, 2004 | 12.30 | 12.30 | 12.08 | 12.16 | 10,282,282 | -0.14(-1.10%) |
Jan 29, 2004 | 12.27 | 12.36 | 12.15 | 12.30 | 9,773,511 | +0.08(+0.67%) |
Jan 28, 2004 | 12.35 | 12.42 | 12.17 | 12.21 | 9,832,802 | -0.14(-1.11%) |
Jan 27, 2004 | 12.34 | 12.47 | 12.32 | 12.35 | 9,787,712 | +0.01(+0.11%) |
Jan 26, 2004 | 12.23 | 12.34 | 12.16 | 12.34 | 9,397,525 | +0.10(+0.81%) |
Jan 23, 2004 | 12.28 | 12.30 | 12.20 | 12.24 | 8,525,194 | -0.04(-0.29%) |
Jan 22, 2004 | 12.33 | 12.39 | 12.21 | 12.27 | 11,103,132 | +0.05(+0.43%) |
Jan 21, 2004 | 12.14 | 12.27 | 12.13 | 12.22 | 9,622,974 | +0.11(+0.87%) |
Jan 20, 2004 | 11.98 | 12.15 | 11.97 | 12.12 | 7,580,435 | +0.18(+1.55%) |
Jan 16, 2004 | 11.89 | 11.96 | 11.83 | 11.93 | 10,999,105 | +0.04(+0.34%) |
Jan 15, 2004 | 12.09 | 12.10 | 11.89 | 11.89 | 11,521,722 | -0.16(-1.37%) |
Jan 14, 2004 | 11.93 | 12.09 | 11.87 | 12.05 | 7,349,305 | +0.13(+1.06%) |
Jan 13, 2004 | 11.95 | 11.99 | 11.87 | 11.93 | 9,521,078 | +0.00(+0.00%) |
Jan 12, 2004 | 12.02 | 12.06 | 11.90 | 11.93 | 11,634,980 | -0.06(-0.49%) |
Jan 09, 2004 | 12.10 | 12.10 | 11.88 | 11.99 | 15,234,364 | -0.13(-1.08%) |
Jan 08, 2004 | 12.11 | 12.12 | 11.98 | 12.12 | 11,511,071 | +0.01(+0.10%) |
Jan 07, 2004 | 12.23 | 12.23 | 12.04 | 12.11 | 15,089,508 | -0.16(-1.27%) |
Jan 06, 2004 | 12.20 | 12.29 | 12.14 | 12.26 | 13,160,582 | -0.07(-0.55%) |
Jan 05, 2004 | 12.19 | 12.34 | 12.17 | 12.33 | 8,745,318 | +0.23(+1.93%) |
Jan 02, 2004 | 12.18 | 12.25 | 12.04 | 12.10 | 8,638,452 | -0.07(-0.58%) |
Dec 31, 2003 | 12.17 | 12.25 | 12.12 | 12.17 | 9,555,162 | +0.05(+0.38%) |
Dec 30, 2003 | 12.03 | 12.21 | 12.03 | 12.12 | 9,158,939 | +0.08(+0.66%) |
Dec 29, 2003 | 11.87 | 12.06 | 11.71 | 12.04 | 9,936,474 | +0.23(+1.97%) |
Dec 26, 2003 | 11.81 | 11.86 | 11.80 | 11.81 | 2,635,098 | +0.07(+0.60%) |
Dec 24, 2003 | 11.71 | 11.86 | 11.71 | 11.74 | 3,673,942 | +0.02(+0.20%) |
Dec 23, 2003 | 11.72 | 11.77 | 11.67 | 11.71 | 6,251,170 | -0.02(-0.20%) |
Dec 22, 2003 | 11.72 | 11.75 | 11.65 | 11.74 | 7,431,674 | +0.01(+0.10%) |
Dec 19, 2003 | 11.78 | 11.78 | 11.71 | 11.73 | 14,477,421 | -0.04(-0.33%) |
Dec 18, 2003 | 11.65 | 11.84 | 11.62 | 11.77 | 15,146,315 | +0.25(+2.21%) |
Dec 17, 2003 | 11.44 | 11.57 | 11.40 | 11.51 | 9,746,883 | +0.15(+1.29%) |
Dec 16, 2003 | 11.14 | 11.40 | 11.14 | 11.37 | 9,897,064 | +0.25(+2.22%) |
Dec 15, 2003 | 11.30 | 11.30 | 11.12 | 11.12 | 11,198,282 | -0.18(-1.62%) |
Dec 12, 2003 | 11.20 | 11.32 | 11.17 | 11.30 | 7,996,541 | +0.11(+0.94%) |
Dec 11, 2003 | 11.10 | 11.23 | 11.08 | 11.20 | 9,637,176 | +0.12(+1.04%) |
Dec 10, 2003 | 11.13 | 11.13 | 11.05 | 11.08 | 11,168,814 | -0.03(-0.25%) |
Dec 09, 2003 | 11.07 | 11.24 | 11.10 | 11.11 | 9,559,422 | +0.04(+0.34%) |
Dec 08, 2003 | 10.98 | 11.08 | 10.94 | 11.07 | 8,933,489 | +0.09(+0.78%) |
Dec 05, 2003 | 10.93 | 11.00 | 10.92 | 10.98 | 7,967,073 | +0.05(+0.49%) |
Dec 04, 2003 | 10.73 | 10.96 | 10.72 | 10.93 | 9,462,497 | +0.21(+2.00%) |
Dec 03, 2003 | 10.72 | 10.84 | 10.72 | 10.72 | 9,079,055 | +0.06(+0.61%) |
Dec 02, 2003 | 10.65 | 10.77 | 10.64 | 10.65 | 9,125,565 | -0.01(-0.08%) |