Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.78 | 14.31 | 13.58 | 13.59 | 12,861,925 | -0.18(-1.33%) |
Feb 26, 2004 | 13.59 | 13.84 | 13.52 | 13.77 | 7,087,826 | +0.02(+0.14%) |
Feb 25, 2004 | 13.31 | 13.79 | 13.30 | 13.75 | 7,211,806 | +0.46(+3.44%) |
Feb 24, 2004 | 13.33 | 13.43 | 13.25 | 13.30 | 5,380,883 | -0.07(-0.49%) |
Feb 23, 2004 | 13.41 | 13.48 | 13.36 | 13.36 | 5,524,607 | -0.02(-0.15%) |
Feb 20, 2004 | 13.54 | 13.54 | 13.33 | 13.38 | 4,535,676 | -0.06(-0.44%) |
Feb 19, 2004 | 13.65 | 13.78 | 13.39 | 13.44 | 6,439,610 | -0.15(-1.11%) |
Feb 18, 2004 | 13.65 | 13.80 | 13.49 | 13.59 | 8,602,678 | +0.14(+1.02%) |
Feb 17, 2004 | 13.30 | 13.49 | 13.30 | 13.45 | 5,549,097 | +0.25(+1.93%) |
Feb 13, 2004 | 13.25 | 13.33 | 13.16 | 13.20 | 6,550,733 | -0.03(-0.25%) |
Feb 12, 2004 | 13.31 | 13.41 | 13.16 | 13.23 | 6,498,692 | -0.08(-0.64%) |
Feb 11, 2004 | 13.12 | 13.39 | 13.10 | 13.31 | 7,571,807 | +0.20(+1.54%) |
Feb 10, 2004 | 13.14 | 13.23 | 13.05 | 13.11 | 8,658,698 | -0.03(-0.25%) |
Feb 09, 2004 | 13.23 | 13.31 | 13.12 | 13.14 | 7,756,246 | -0.07(-0.50%) |
Feb 06, 2004 | 13.40 | 13.55 | 13.20 | 13.21 | 10,033,345 | -0.24(-1.80%) |
Feb 05, 2004 | 13.33 | 13.58 | 13.16 | 13.45 | 25,244,308 | +1.10(+8.94%) |
Feb 04, 2004 | 12.71 | 12.77 | 12.33 | 12.35 | 16,099,026 | -0.20(-1.56%) |
Feb 03, 2004 | 12.38 | 12.61 | 12.36 | 12.54 | 13,406,977 | +0.20(+1.59%) |
Feb 02, 2004 | 12.27 | 12.45 | 12.25 | 12.35 | 12,521,056 | +0.21(+1.72%) |
Jan 30, 2004 | 11.92 | 12.26 | 11.92 | 12.14 | 9,493,956 | +0.12(+0.98%) |
Jan 29, 2004 | 12.10 | 12.22 | 11.86 | 12.02 | 11,109,675 | -0.03(-0.22%) |
Jan 28, 2004 | 12.32 | 12.41 | 11.99 | 12.05 | 24,208,386 | -0.31(-2.49%) |
Jan 27, 2004 | 12.79 | 12.79 | 12.25 | 12.35 | 17,927,960 | -0.43(-3.37%) |
Jan 26, 2004 | 12.92 | 12.92 | 12.68 | 12.79 | 10,242,427 | -0.09(-0.71%) |
Jan 23, 2004 | 13.07 | 13.09 | 12.83 | 12.88 | 9,446,201 | -0.22(-1.65%) |
Jan 22, 2004 | 12.95 | 13.16 | 12.95 | 13.09 | 7,111,704 | +0.20(+1.52%) |
Jan 21, 2004 | 13.13 | 13.17 | 12.84 | 12.90 | 10,915,593 | -0.17(-1.30%) |
Jan 20, 2004 | 13.39 | 13.48 | 13.05 | 13.07 | 8,023,951 | -0.29(-2.20%) |
Jan 16, 2004 | 13.39 | 13.45 | 13.26 | 13.36 | 5,269,301 | +0.03(+0.24%) |
Jan 15, 2004 | 13.33 | 13.46 | 13.10 | 13.33 | 6,305,681 | -0.03(-0.24%) |
Jan 14, 2004 | 13.04 | 13.37 | 13.03 | 13.36 | 11,529,064 | +0.39(+2.97%) |
Jan 13, 2004 | 13.03 | 13.05 | 12.84 | 12.98 | 6,657,723 | +0.01(+0.05%) |
Jan 12, 2004 | 12.98 | 13.07 | 12.88 | 12.97 | 7,488,082 | +0.00(+0.00%) |
Jan 09, 2004 | 13.07 | 13.22 | 12.96 | 12.97 | 13,174,324 | -0.10(-0.75%) |
Jan 08, 2004 | 14.37 | 14.37 | 12.77 | 13.07 | 52,874,080 | -1.96(-13.04%) |
Jan 07, 2004 | 15.03 | 15.21 | 14.88 | 15.03 | 9,967,222 | -0.07(-0.43%) |
Jan 06, 2004 | 14.77 | 15.18 | 14.72 | 15.09 | 7,287,725 | +0.32(+2.17%) |
Jan 05, 2004 | 14.78 | 14.90 | 14.45 | 14.77 | 9,087,730 | +0.05(+0.35%) |
Jan 02, 2004 | 15.18 | 15.26 | 14.65 | 14.72 | 5,135,678 | -0.44(-2.93%) |
Dec 31, 2003 | 15.18 | 15.31 | 15.03 | 15.16 | 3,169,141 | -0.02(-0.13%) |
Dec 30, 2003 | 15.13 | 15.20 | 14.95 | 15.18 | 5,548,638 | +0.05(+0.34%) |
Dec 29, 2003 | 15.00 | 15.16 | 14.95 | 15.13 | 3,307,968 | +0.13(+0.87%) |
Dec 26, 2003 | 14.95 | 15.16 | 14.95 | 15.00 | 1,122,248 | +0.03(+0.22%) |
Dec 24, 2003 | 15.03 | 15.12 | 14.94 | 14.97 | 1,213,472 | -0.18(-1.21%) |
Dec 23, 2003 | 15.06 | 15.33 | 15.06 | 15.15 | 5,352,566 | +0.12(+0.83%) |
Dec 22, 2003 | 14.70 | 15.16 | 14.67 | 15.03 | 8,539,310 | +0.22(+1.46%) |
Dec 19, 2003 | 14.70 | 14.89 | 14.57 | 14.81 | 8,662,219 | +0.11(+0.76%) |
Dec 18, 2003 | 14.41 | 14.73 | 14.41 | 14.70 | 7,796,196 | +0.29(+2.04%) |
Dec 17, 2003 | 14.06 | 14.41 | 13.92 | 14.41 | 10,390,132 | +0.40(+2.85%) |
Dec 16, 2003 | 13.80 | 14.11 | 13.67 | 14.01 | 11,638,962 | +0.21(+1.51%) |
Dec 15, 2003 | 13.96 | 13.97 | 13.75 | 13.80 | 8,086,554 | +0.13(+0.96%) |
Dec 12, 2003 | 13.76 | 13.75 | 13.54 | 13.67 | 4,630,421 | -0.09(-0.67%) |
Dec 11, 2003 | 13.47 | 13.81 | 13.47 | 13.76 | 5,014,147 | +0.25(+1.89%) |
Dec 10, 2003 | 13.58 | 13.66 | 13.39 | 13.50 | 4,337,002 | -0.07(-0.53%) |
Dec 09, 2003 | 13.67 | 13.79 | 13.58 | 13.58 | 4,422,563 | -0.10(-0.76%) |
Dec 08, 2003 | 13.70 | 13.80 | 13.62 | 13.68 | 3,147,560 | -0.01(-0.05%) |
Dec 05, 2003 | 13.54 | 13.99 | 13.54 | 13.69 | 7,113,694 | -0.11(-0.81%) |
Dec 04, 2003 | 14.01 | 14.15 | 13.55 | 13.80 | 8,060,380 | -0.04(-0.28%) |
Dec 03, 2003 | 13.85 | 14.04 | 13.80 | 13.84 | 7,153,949 | -0.07(-0.47%) |
Dec 02, 2003 | 13.98 | 14.07 | 13.88 | 13.90 | 8,332,983 | -0.17(-1.21%) |