Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.15 | 12.39 | 12.12 | 12.12 | 12,369,818 | -0.28(-2.24%) |
Feb 26, 2004 | 12.26 | 12.44 | 12.21 | 12.40 | 8,690,457 | +0.15(+1.19%) |
Feb 25, 2004 | 12.21 | 12.29 | 12.17 | 12.25 | 9,381,496 | +0.06(+0.53%) |
Feb 24, 2004 | 12.29 | 12.39 | 12.16 | 12.19 | 7,778,963 | -0.15(-1.22%) |
Feb 23, 2004 | 12.41 | 12.42 | 12.21 | 12.34 | 6,567,524 | +0.01(+0.11%) |
Feb 20, 2004 | 12.56 | 12.56 | 12.21 | 12.33 | 7,987,229 | -0.17(-1.37%) |
Feb 19, 2004 | 12.64 | 12.74 | 12.50 | 12.50 | 7,986,169 | -0.08(-0.63%) |
Feb 18, 2004 | 12.64 | 12.71 | 12.55 | 12.58 | 9,036,506 | -0.07(-0.52%) |
Feb 17, 2004 | 12.66 | 12.79 | 12.49 | 12.64 | 26,939,940 | +0.56(+4.67%) |
Feb 13, 2004 | 12.26 | 12.32 | 12.03 | 12.08 | 7,666,616 | -0.14(-1.16%) |
Feb 12, 2004 | 12.16 | 12.29 | 12.13 | 12.22 | 8,376,203 | +0.05(+0.40%) |
Feb 11, 2004 | 11.53 | 12.22 | 11.47 | 12.17 | 16,080,445 | +0.64(+5.56%) |
Feb 10, 2004 | 11.62 | 11.62 | 11.41 | 11.53 | 10,029,611 | +0.01(+0.10%) |
Feb 09, 2004 | 11.81 | 11.81 | 11.50 | 11.52 | 15,183,790 | -0.18(-1.56%) |
Feb 06, 2004 | 11.62 | 11.73 | 11.46 | 11.70 | 10,442,963 | +0.12(+1.03%) |
Feb 05, 2004 | 11.47 | 11.69 | 11.32 | 11.58 | 10,217,739 | +0.07(+0.64%) |
Feb 04, 2004 | 11.54 | 11.60 | 11.37 | 11.51 | 12,917,244 | -0.18(-1.55%) |
Feb 03, 2004 | 11.76 | 11.76 | 11.64 | 11.69 | 6,468,956 | -0.10(-0.85%) |
Feb 02, 2004 | 11.81 | 11.87 | 11.54 | 11.79 | 13,304,629 | -0.02(-0.19%) |
Jan 30, 2004 | 11.73 | 11.85 | 11.68 | 11.81 | 8,253,258 | +0.09(+0.79%) |
Jan 29, 2004 | 12.15 | 12.18 | 11.60 | 11.72 | 15,393,645 | -0.33(-2.74%) |
Jan 28, 2004 | 12.42 | 12.45 | 12.04 | 12.05 | 9,451,448 | -0.38(-3.10%) |
Jan 27, 2004 | 12.64 | 12.68 | 12.41 | 12.44 | 9,205,557 | -0.21(-1.64%) |
Jan 26, 2004 | 12.52 | 12.64 | 12.51 | 12.64 | 6,162,121 | +0.13(+1.01%) |
Jan 23, 2004 | 12.57 | 12.61 | 12.46 | 12.52 | 5,129,802 | -0.01(-0.11%) |
Jan 22, 2004 | 12.45 | 12.61 | 12.45 | 12.53 | 8,506,038 | +0.10(+0.80%) |
Jan 21, 2004 | 12.20 | 12.46 | 12.16 | 12.43 | 7,434,503 | +0.23(+1.92%) |
Jan 20, 2004 | 12.27 | 12.32 | 12.16 | 12.20 | 7,885,480 | -0.04(-0.35%) |
Jan 16, 2004 | 12.44 | 12.45 | 12.11 | 12.24 | 12,993,555 | -0.22(-1.77%) |
Jan 15, 2004 | 12.40 | 12.50 | 12.37 | 12.46 | 6,645,425 | +0.08(+0.64%) |
Jan 14, 2004 | 12.30 | 12.39 | 12.28 | 12.38 | 5,771,027 | +0.08(+0.67%) |
Jan 13, 2004 | 12.23 | 12.40 | 12.16 | 12.30 | 9,446,679 | +0.08(+0.65%) |
Jan 12, 2004 | 12.01 | 12.25 | 11.97 | 12.22 | 8,398,991 | +0.25(+2.08%) |
Jan 09, 2004 | 12.00 | 12.12 | 11.94 | 11.97 | 5,856,877 | -0.06(-0.49%) |
Jan 08, 2004 | 12.26 | 12.26 | 11.97 | 12.03 | 9,124,476 | -0.09(-0.72%) |
Jan 07, 2004 | 11.89 | 12.16 | 11.86 | 12.11 | 21,024,768 | +0.30(+2.56%) |
Jan 06, 2004 | 12.14 | 12.14 | 11.77 | 11.81 | 17,415,360 | -0.34(-2.78%) |
Jan 05, 2004 | 12.26 | 12.30 | 12.02 | 12.15 | 12,776,280 | +0.02(+0.14%) |
Jan 02, 2004 | 12.26 | 12.31 | 12.11 | 12.13 | 7,274,462 | -0.14(-1.15%) |
Dec 31, 2003 | 12.19 | 12.30 | 12.17 | 12.28 | 5,515,067 | +0.07(+0.60%) |
Dec 30, 2003 | 12.17 | 12.21 | 12.12 | 12.20 | 6,508,171 | +0.03(+0.25%) |
Dec 29, 2003 | 12.12 | 12.34 | 12.10 | 12.17 | 9,994,105 | +0.03(+0.28%) |
Dec 26, 2003 | 12.17 | 12.22 | 12.13 | 12.14 | 4,880,201 | -0.03(-0.28%) |
Dec 24, 2003 | 12.27 | 12.45 | 12.11 | 12.17 | 13,303,569 | -0.48(-3.79%) |
Dec 23, 2003 | 12.62 | 12.68 | 12.57 | 12.65 | 4,530,442 | +0.01(+0.06%) |
Dec 22, 2003 | 12.52 | 12.68 | 12.52 | 12.64 | 7,270,222 | -0.02(-0.15%) |
Dec 19, 2003 | 12.58 | 12.72 | 12.46 | 12.66 | 9,902,426 | +0.08(+0.68%) |
Dec 18, 2003 | 12.35 | 12.68 | 12.31 | 12.58 | 12,079,942 | +0.20(+1.65%) |
Dec 17, 2003 | 12.07 | 12.43 | 12.03 | 12.37 | 13,079,405 | +0.29(+2.44%) |
Dec 16, 2003 | 11.82 | 12.14 | 11.79 | 12.08 | 8,347,587 | +0.28(+2.38%) |
Dec 15, 2003 | 11.79 | 12.04 | 11.79 | 11.80 | 7,060,897 | +0.03(+0.29%) |
Dec 12, 2003 | 11.82 | 11.87 | 11.72 | 11.76 | 8,031,743 | -0.03(-0.29%) |
Dec 11, 2003 | 11.61 | 11.80 | 11.59 | 11.80 | 6,775,790 | +0.19(+1.68%) |
Dec 10, 2003 | 11.71 | 11.72 | 11.54 | 11.60 | 4,005,273 | -0.10(-0.89%) |
Dec 09, 2003 | 11.79 | 11.85 | 11.68 | 11.71 | 5,687,297 | -0.06(-0.50%) |
Dec 08, 2003 | 11.72 | 11.79 | 11.62 | 11.77 | 4,507,654 | +0.06(+0.55%) |
Dec 05, 2003 | 11.51 | 11.79 | 11.51 | 11.70 | 6,927,882 | +0.20(+1.74%) |
Dec 04, 2003 | 11.49 | 11.51 | 11.39 | 11.50 | 6,088,990 | +0.03(+0.25%) |
Dec 03, 2003 | 11.46 | 11.64 | 11.46 | 11.47 | 5,826,141 | +0.03(+0.25%) |
Dec 02, 2003 | 11.65 | 11.65 | 11.44 | 11.44 | 6,712,727 | -0.19(-1.67%) |