Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.69 | 14.22 | 13.49 | 13.50 | 12,944,620 | -0.18(-1.33%) |
Feb 26, 2004 | 13.50 | 13.75 | 13.44 | 13.68 | 7,133,397 | +0.02(+0.14%) |
Feb 25, 2004 | 13.22 | 13.70 | 13.21 | 13.66 | 7,258,174 | +0.45(+3.44%) |
Feb 24, 2004 | 13.24 | 13.35 | 13.16 | 13.21 | 5,415,479 | -0.06(-0.49%) |
Feb 23, 2004 | 13.32 | 13.39 | 13.28 | 13.28 | 5,560,128 | -0.02(-0.15%) |
Feb 20, 2004 | 13.45 | 13.45 | 13.24 | 13.29 | 4,564,838 | -0.06(-0.44%) |
Feb 19, 2004 | 13.57 | 13.69 | 13.31 | 13.35 | 6,481,014 | -0.15(-1.11%) |
Feb 18, 2004 | 13.57 | 13.71 | 13.41 | 13.50 | 8,657,989 | +0.14(+1.02%) |
Feb 17, 2004 | 13.21 | 13.41 | 13.21 | 13.37 | 5,584,775 | +0.25(+1.93%) |
Feb 13, 2004 | 13.16 | 13.24 | 13.07 | 13.11 | 6,592,851 | -0.03(-0.25%) |
Feb 12, 2004 | 13.23 | 13.33 | 13.07 | 13.15 | 6,540,475 | -0.08(-0.64%) |
Feb 11, 2004 | 13.04 | 13.30 | 13.02 | 13.23 | 7,620,490 | +0.20(+1.54%) |
Feb 10, 2004 | 13.06 | 13.15 | 12.96 | 13.03 | 8,714,369 | -0.03(-0.25%) |
Feb 09, 2004 | 13.15 | 13.23 | 13.04 | 13.06 | 7,806,115 | -0.06(-0.49%) |
Feb 06, 2004 | 13.31 | 13.46 | 13.11 | 13.13 | 10,097,854 | -0.24(-1.80%) |
Feb 05, 2004 | 13.24 | 13.50 | 13.08 | 13.37 | 25,406,616 | +1.10(+8.94%) |
Feb 04, 2004 | 12.63 | 12.69 | 12.25 | 12.27 | 16,202,534 | -0.19(-1.56%) |
Feb 03, 2004 | 12.30 | 12.53 | 12.28 | 12.46 | 13,493,177 | +0.19(+1.59%) |
Feb 02, 2004 | 12.19 | 12.37 | 12.17 | 12.27 | 12,601,560 | +0.21(+1.72%) |
Jan 30, 2004 | 11.85 | 12.18 | 11.84 | 12.06 | 9,554,997 | +0.12(+0.98%) |
Jan 29, 2004 | 12.02 | 12.15 | 11.78 | 11.94 | 11,181,104 | -0.03(-0.22%) |
Jan 28, 2004 | 12.24 | 12.33 | 11.91 | 11.97 | 24,364,034 | -0.31(-2.49%) |
Jan 27, 2004 | 12.71 | 12.71 | 12.17 | 12.28 | 18,043,228 | -0.43(-3.37%) |
Jan 26, 2004 | 12.84 | 12.84 | 12.60 | 12.70 | 10,308,281 | -0.09(-0.71%) |
Jan 23, 2004 | 12.98 | 13.01 | 12.75 | 12.79 | 9,506,935 | -0.21(-1.65%) |
Jan 22, 2004 | 12.87 | 13.07 | 12.87 | 13.01 | 7,157,428 | +0.19(+1.52%) |
Jan 21, 2004 | 13.05 | 13.09 | 12.76 | 12.81 | 10,985,774 | -0.17(-1.30%) |
Jan 20, 2004 | 13.31 | 13.39 | 12.97 | 12.98 | 8,075,541 | -0.29(-2.20%) |
Jan 16, 2004 | 13.31 | 13.37 | 13.18 | 13.28 | 5,303,180 | +0.03(+0.25%) |
Jan 15, 2004 | 13.25 | 13.37 | 13.02 | 13.24 | 6,346,223 | -0.03(-0.24%) |
Jan 14, 2004 | 12.96 | 13.29 | 12.95 | 13.28 | 11,603,190 | +0.38(+2.97%) |
Jan 13, 2004 | 12.95 | 12.96 | 12.76 | 12.89 | 6,700,529 | +0.01(+0.05%) |
Jan 12, 2004 | 12.89 | 12.98 | 12.79 | 12.89 | 7,536,227 | +0.00(+0.00%) |
Jan 09, 2004 | 12.98 | 13.13 | 12.88 | 12.89 | 13,259,028 | -0.10(-0.75%) |
Jan 08, 2004 | 14.28 | 14.28 | 12.69 | 12.98 | 53,214,032 | -1.95(-13.04%) |
Jan 07, 2004 | 14.93 | 15.11 | 14.79 | 14.93 | 10,031,307 | -0.06(-0.43%) |
Jan 06, 2004 | 14.67 | 15.09 | 14.63 | 15.00 | 7,334,581 | +0.32(+2.17%) |
Jan 05, 2004 | 14.68 | 14.80 | 14.36 | 14.68 | 9,146,160 | +0.05(+0.36%) |
Jan 02, 2004 | 15.08 | 15.16 | 14.56 | 14.63 | 5,168,698 | -0.44(-2.93%) |
Dec 31, 2003 | 15.09 | 15.21 | 14.94 | 15.07 | 3,189,517 | -0.02(-0.13%) |
Dec 30, 2003 | 15.03 | 15.10 | 14.85 | 15.09 | 5,584,313 | +0.05(+0.35%) |
Dec 29, 2003 | 14.90 | 15.06 | 14.85 | 15.03 | 3,329,237 | +0.13(+0.87%) |
Dec 26, 2003 | 14.85 | 15.06 | 14.85 | 14.90 | 1,129,463 | +0.03(+0.22%) |
Dec 24, 2003 | 14.93 | 15.02 | 14.84 | 14.87 | 1,221,274 | -0.18(-1.21%) |
Dec 23, 2003 | 14.96 | 15.24 | 14.96 | 15.05 | 5,386,980 | +0.12(+0.83%) |
Dec 22, 2003 | 14.61 | 15.06 | 14.57 | 14.93 | 8,594,214 | +0.21(+1.46%) |
Dec 19, 2003 | 14.61 | 14.79 | 14.48 | 14.72 | 8,717,912 | +0.11(+0.76%) |
Dec 18, 2003 | 14.31 | 14.64 | 14.31 | 14.61 | 7,846,321 | +0.29(+2.04%) |
Dec 17, 2003 | 13.97 | 14.32 | 13.83 | 14.31 | 10,456,935 | +0.40(+2.85%) |
Dec 16, 2003 | 13.72 | 14.02 | 13.58 | 13.92 | 11,713,795 | +0.21(+1.51%) |
Dec 15, 2003 | 13.87 | 13.89 | 13.66 | 13.71 | 8,138,546 | +0.13(+0.96%) |
Dec 12, 2003 | 13.67 | 13.66 | 13.46 | 13.58 | 4,660,192 | -0.09(-0.66%) |
Dec 11, 2003 | 13.38 | 13.72 | 13.38 | 13.67 | 5,046,385 | +0.25(+1.89%) |
Dec 10, 2003 | 13.49 | 13.57 | 13.31 | 13.42 | 4,364,887 | -0.07(-0.53%) |
Dec 09, 2003 | 13.59 | 13.70 | 13.49 | 13.49 | 4,450,998 | -0.10(-0.76%) |
Dec 08, 2003 | 13.61 | 13.72 | 13.53 | 13.59 | 3,167,797 | -0.01(-0.05%) |
Dec 05, 2003 | 13.45 | 13.90 | 13.45 | 13.60 | 7,159,431 | -0.11(-0.80%) |
Dec 04, 2003 | 13.92 | 14.06 | 13.46 | 13.71 | 8,112,204 | -0.04(-0.28%) |
Dec 03, 2003 | 13.76 | 13.95 | 13.72 | 13.75 | 7,199,945 | -0.06(-0.47%) |
Dec 02, 2003 | 13.89 | 13.98 | 13.79 | 13.81 | 8,386,560 | -0.17(-1.21%) |