Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.16 | 14.31 | 14.08 | 14.29 | 4,596,540 | +0.13(+0.94%) |
Feb 26, 2004 | 14.17 | 14.24 | 14.10 | 14.16 | 3,960,350 | -0.09(-0.62%) |
Feb 25, 2004 | 14.29 | 14.34 | 14.16 | 14.25 | 4,272,336 | -0.10(-0.71%) |
Feb 24, 2004 | 14.39 | 14.50 | 14.26 | 14.35 | 3,434,122 | -0.13(-0.92%) |
Feb 23, 2004 | 14.51 | 14.57 | 14.43 | 14.48 | 3,504,020 | +0.01(+0.05%) |
Feb 20, 2004 | 14.42 | 14.51 | 14.39 | 14.48 | 4,972,174 | +0.06(+0.44%) |
Feb 19, 2004 | 14.50 | 14.60 | 14.41 | 14.41 | 4,453,618 | -0.06(-0.39%) |
Feb 18, 2004 | 14.45 | 14.59 | 14.40 | 14.47 | 6,273,254 | -0.02(-0.15%) |
Feb 17, 2004 | 14.25 | 14.61 | 14.22 | 14.49 | 5,352,070 | +0.32(+2.26%) |
Feb 13, 2004 | 14.23 | 14.23 | 14.16 | 14.17 | 4,320,072 | -0.06(-0.42%) |
Feb 12, 2004 | 14.32 | 14.39 | 14.19 | 14.23 | 3,556,586 | -0.10(-0.66%) |
Feb 11, 2004 | 14.22 | 14.42 | 14.18 | 14.32 | 6,238,304 | +0.03(+0.20%) |
Feb 10, 2004 | 14.12 | 14.38 | 14.08 | 14.30 | 6,393,161 | +0.18(+1.27%) |
Feb 09, 2004 | 14.01 | 14.15 | 13.99 | 14.12 | 5,089,808 | +0.13(+0.91%) |
Feb 06, 2004 | 13.83 | 14.01 | 13.83 | 13.99 | 6,064,979 | +0.16(+1.17%) |
Feb 05, 2004 | 13.65 | 13.92 | 13.57 | 13.83 | 5,606,944 | +0.12(+0.85%) |
Feb 04, 2004 | 13.73 | 13.76 | 13.58 | 13.71 | 6,607,687 | -0.01(-0.10%) |
Feb 03, 2004 | 13.73 | 14.00 | 13.64 | 13.73 | 12,618,963 | +0.42(+3.15%) |
Feb 02, 2004 | 12.95 | 13.47 | 12.85 | 13.31 | 8,048,563 | +0.33(+2.52%) |
Jan 30, 2004 | 12.88 | 13.12 | 12.81 | 12.98 | 6,549,154 | +0.10(+0.79%) |
Jan 29, 2004 | 12.80 | 12.91 | 12.71 | 12.88 | 4,148,167 | +0.07(+0.52%) |
Jan 28, 2004 | 12.87 | 13.02 | 12.80 | 12.81 | 4,366,387 | -0.07(-0.52%) |
Jan 27, 2004 | 12.83 | 12.94 | 12.75 | 12.88 | 3,499,758 | +0.00(+0.00%) |
Jan 26, 2004 | 12.67 | 12.91 | 12.59 | 12.88 | 8,409,138 | -0.12(-0.89%) |
Jan 23, 2004 | 13.09 | 13.09 | 12.97 | 12.99 | 5,447,825 | +0.04(+0.30%) |
Jan 22, 2004 | 12.82 | 13.05 | 12.81 | 12.95 | 5,737,365 | +0.13(+1.04%) |
Jan 21, 2004 | 12.46 | 12.82 | 12.39 | 12.82 | 5,736,796 | +0.39(+3.17%) |
Jan 20, 2004 | 12.26 | 12.43 | 12.25 | 12.43 | 4,381,730 | +0.11(+0.92%) |
Jan 16, 2004 | 12.34 | 12.35 | 12.20 | 12.31 | 4,276,314 | -0.03(-0.26%) |
Jan 15, 2004 | 12.47 | 12.49 | 12.32 | 12.35 | 3,999,277 | -0.13(-1.02%) |
Jan 14, 2004 | 12.39 | 12.48 | 12.28 | 12.47 | 2,210,329 | +0.09(+0.77%) |
Jan 13, 2004 | 12.46 | 12.49 | 12.19 | 12.38 | 4,708,776 | -0.08(-0.62%) |
Jan 12, 2004 | 12.55 | 12.63 | 12.46 | 12.46 | 3,449,181 | -0.13(-1.01%) |
Jan 09, 2004 | 12.50 | 12.61 | 12.45 | 12.58 | 4,154,418 | +0.07(+0.59%) |
Jan 08, 2004 | 12.55 | 12.56 | 12.41 | 12.51 | 4,062,356 | +0.05(+0.40%) |
Jan 07, 2004 | 12.60 | 12.60 | 12.32 | 12.46 | 7,394,188 | +0.16(+1.29%) |
Jan 06, 2004 | 12.21 | 12.40 | 12.18 | 12.30 | 3,829,645 | +0.00(+0.00%) |
Jan 05, 2004 | 12.27 | 12.52 | 12.19 | 12.30 | 8,506,598 | -0.40(-3.19%) |
Jan 02, 2004 | 12.74 | 12.84 | 12.65 | 12.71 | 2,256,075 | -0.03(-0.22%) |
Dec 31, 2003 | 12.63 | 12.75 | 12.60 | 12.73 | 3,405,992 | +0.08(+0.64%) |
Dec 30, 2003 | 12.54 | 12.65 | 12.50 | 12.65 | 2,308,357 | +0.07(+0.59%) |
Dec 29, 2003 | 12.36 | 12.58 | 12.37 | 12.58 | 2,999,671 | +0.21(+1.74%) |
Dec 26, 2003 | 12.41 | 12.41 | 12.29 | 12.36 | 602,377 | -0.01(-0.09%) |
Dec 24, 2003 | 12.32 | 12.41 | 12.23 | 12.37 | 1,916,811 | +0.01(+0.09%) |
Dec 23, 2003 | 12.37 | 12.41 | 12.33 | 12.36 | 2,243,857 | +0.04(+0.34%) |
Dec 22, 2003 | 12.39 | 12.39 | 12.26 | 12.32 | 3,071,558 | -0.07(-0.54%) |
Dec 19, 2003 | 12.37 | 12.44 | 12.29 | 12.39 | 5,338,715 | +0.08(+0.66%) |
Dec 18, 2003 | 12.24 | 12.32 | 12.15 | 12.31 | 5,233,868 | +0.10(+0.81%) |
Dec 17, 2003 | 12.42 | 12.46 | 12.12 | 12.21 | 7,760,729 | -0.26(-2.09%) |
Dec 16, 2003 | 12.40 | 12.48 | 12.39 | 12.47 | 3,347,459 | +0.07(+0.57%) |
Dec 15, 2003 | 12.67 | 12.67 | 12.40 | 12.40 | 3,276,424 | -0.14(-1.10%) |
Dec 12, 2003 | 12.46 | 12.58 | 12.45 | 12.54 | 3,398,320 | +0.06(+0.45%) |
Dec 11, 2003 | 12.42 | 12.58 | 12.37 | 12.48 | 3,900,112 | +0.02(+0.17%) |
Dec 10, 2003 | 12.48 | 12.52 | 12.40 | 12.46 | 3,946,711 | -0.02(-0.20%) |
Dec 09, 2003 | 12.58 | 12.60 | 12.42 | 12.48 | 2,618,354 | -0.14(-1.09%) |
Dec 08, 2003 | 12.49 | 12.63 | 12.49 | 12.62 | 1,933,576 | +0.14(+1.10%) |
Dec 05, 2003 | 12.67 | 12.71 | 12.47 | 12.48 | 2,119,404 | -0.18(-1.44%) |
Dec 04, 2003 | 12.61 | 12.70 | 12.56 | 12.67 | 2,126,791 | +0.09(+0.73%) |
Dec 03, 2003 | 12.67 | 12.68 | 12.56 | 12.57 | 2,849,360 | +0.02(+0.17%) |
Dec 02, 2003 | 12.80 | 12.83 | 12.55 | 12.55 | 4,235,966 | -0.28(-2.19%) |