Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.36 | 13.52 | 13.18 | 13.27 | 1,127,547 | +0.02(+0.13%) |
Feb 26, 2004 | 13.07 | 13.45 | 12.78 | 13.25 | 2,537,974 | -0.26(-1.96%) |
Feb 25, 2004 | 13.68 | 13.70 | 13.18 | 13.52 | 1,440,143 | -0.22(-1.60%) |
Feb 24, 2004 | 13.84 | 13.84 | 13.54 | 13.74 | 1,699,317 | +0.29(+2.16%) |
Feb 23, 2004 | 13.97 | 14.01 | 13.45 | 13.45 | 1,666,084 | -0.26(-1.87%) |
Feb 20, 2004 | 14.20 | 14.20 | 13.45 | 13.70 | 1,923,783 | -0.57(-4.02%) |
Feb 19, 2004 | 14.52 | 14.54 | 14.11 | 14.27 | 1,391,485 | -0.25(-1.70%) |
Feb 18, 2004 | 15.09 | 15.15 | 14.42 | 14.52 | 1,927,753 | -0.60(-3.97%) |
Feb 17, 2004 | 14.89 | 15.12 | 14.81 | 15.12 | 1,097,830 | +0.48(+3.25%) |
Feb 13, 2004 | 14.86 | 14.99 | 14.50 | 14.64 | 1,105,883 | -0.01(-0.06%) |
Feb 12, 2004 | 14.81 | 14.91 | 14.59 | 14.65 | 1,223,617 | -0.26(-1.77%) |
Feb 11, 2004 | 14.33 | 15.16 | 14.33 | 14.92 | 1,775,765 | +0.54(+3.74%) |
Feb 10, 2004 | 14.64 | 14.74 | 14.29 | 14.38 | 1,066,979 | -0.26(-1.75%) |
Feb 09, 2004 | 14.45 | 14.64 | 14.13 | 14.64 | 1,130,723 | +0.18(+1.22%) |
Feb 06, 2004 | 13.60 | 14.48 | 13.60 | 14.46 | 1,472,810 | +0.93(+6.84%) |
Feb 05, 2004 | 13.51 | 13.90 | 13.45 | 13.53 | 994,274 | -0.04(-0.26%) |
Feb 04, 2004 | 14.02 | 14.06 | 13.56 | 13.57 | 1,231,443 | -0.27(-1.97%) |
Feb 03, 2004 | 13.89 | 14.00 | 13.67 | 13.84 | 1,477,233 | +0.22(+1.62%) |
Feb 02, 2004 | 13.24 | 13.67 | 13.00 | 13.62 | 1,613,569 | +0.16(+1.18%) |
Jan 30, 2004 | 13.58 | 13.66 | 13.36 | 13.46 | 1,042,139 | +0.13(+0.99%) |
Jan 29, 2004 | 13.75 | 13.91 | 12.97 | 13.33 | 2,322,015 | -0.42(-3.08%) |
Jan 28, 2004 | 14.45 | 14.62 | 13.64 | 13.75 | 2,034,031 | -0.67(-4.65%) |
Jan 27, 2004 | 14.35 | 14.78 | 14.34 | 14.42 | 1,746,502 | +0.19(+1.30%) |
Jan 26, 2004 | 14.40 | 14.50 | 13.93 | 14.24 | 1,284,526 | -0.11(-0.80%) |
Jan 23, 2004 | 14.66 | 14.79 | 14.24 | 14.35 | 1,079,342 | -0.31(-2.10%) |
Jan 22, 2004 | 14.80 | 15.26 | 14.61 | 14.66 | 1,762,154 | -0.13(-0.89%) |
Jan 21, 2004 | 14.36 | 14.94 | 14.24 | 14.79 | 1,565,931 | +0.34(+2.32%) |
Jan 20, 2004 | 14.55 | 14.66 | 14.39 | 14.46 | 1,606,083 | +0.48(+3.47%) |
Jan 16, 2004 | 13.78 | 14.12 | 13.60 | 13.97 | 2,341,751 | +0.34(+2.46%) |
Jan 15, 2004 | 13.57 | 13.94 | 13.51 | 13.64 | 2,804,293 | -0.48(-3.37%) |
Jan 14, 2004 | 14.46 | 14.90 | 14.11 | 14.12 | 2,911,366 | -0.99(-6.54%) |
Jan 13, 2004 | 15.34 | 15.69 | 15.01 | 15.10 | 2,327,005 | -0.28(-1.83%) |
Jan 12, 2004 | 15.26 | 15.60 | 15.23 | 15.38 | 2,046,621 | +0.13(+0.87%) |
Jan 09, 2004 | 14.86 | 15.46 | 14.86 | 15.25 | 1,803,327 | +0.47(+3.16%) |
Jan 08, 2004 | 14.64 | 15.16 | 14.33 | 14.79 | 1,488,462 | +0.12(+0.84%) |
Jan 07, 2004 | 14.88 | 15.09 | 14.63 | 14.66 | 1,474,851 | -0.22(-1.48%) |
Jan 06, 2004 | 15.05 | 15.08 | 14.57 | 14.88 | 1,407,024 | -0.13(-0.88%) |
Jan 05, 2004 | 14.94 | 15.11 | 14.75 | 15.01 | 1,602,680 | +0.41(+2.84%) |
Jan 02, 2004 | 14.32 | 14.69 | 13.64 | 14.60 | 895,482 | +0.29(+2.03%) |
Dec 31, 2003 | 14.50 | 14.60 | 14.05 | 14.31 | 877,674 | -0.19(-1.34%) |
Dec 30, 2003 | 14.62 | 14.63 | 14.39 | 14.50 | 986,788 | +0.00(+0.00%) |
Dec 29, 2003 | 14.33 | 14.59 | 14.21 | 14.50 | 2,098,456 | +0.18(+1.23%) |
Dec 26, 2003 | 13.92 | 14.41 | 13.92 | 14.33 | 611,581 | +0.51(+3.70%) |
Dec 24, 2003 | 14.01 | 14.12 | 13.82 | 13.82 | 647,310 | -0.19(-1.38%) |
Dec 23, 2003 | 13.72 | 14.04 | 13.67 | 14.01 | 943,687 | +0.20(+1.47%) |
Dec 22, 2003 | 13.65 | 14.02 | 13.52 | 13.81 | 2,212,220 | +0.21(+1.56%) |
Dec 19, 2003 | 13.60 | 13.91 | 13.28 | 13.60 | 1,955,202 | -0.20(-1.47%) |
Dec 18, 2003 | 14.24 | 13.97 | 13.54 | 13.80 | 2,426,025 | -0.44(-3.10%) |
Dec 17, 2003 | 14.24 | 14.40 | 13.97 | 14.24 | 1,590,317 | +0.00(+0.00%) |
Dec 16, 2003 | 14.55 | 14.77 | 14.12 | 14.24 | 3,107,249 | -0.31(-2.12%) |
Dec 15, 2003 | 13.72 | 14.55 | 13.72 | 14.55 | 2,397,669 | +0.60(+4.30%) |
Dec 12, 2003 | 13.97 | 13.97 | 13.94 | 13.95 | 2,261,560 | +0.06(+0.44%) |
Dec 11, 2003 | 12.95 | 13.92 | 12.72 | 13.89 | 3,125,283 | +0.96(+7.44%) |
Dec 10, 2003 | 13.40 | 13.56 | 12.90 | 12.93 | 2,201,105 | -0.34(-2.59%) |
Dec 09, 2003 | 13.76 | 13.79 | 13.27 | 13.27 | 1,828,394 | -0.46(-3.34%) |
Dec 08, 2003 | 13.78 | 13.96 | 13.50 | 13.73 | 1,260,140 | -0.05(-0.38%) |
Dec 05, 2003 | 13.16 | 13.78 | 13.16 | 13.78 | 1,139,116 | +0.55(+4.13%) |
Dec 04, 2003 | 13.67 | 13.67 | 13.23 | 13.23 | 1,937,848 | -0.74(-5.30%) |
Dec 03, 2003 | 13.99 | 14.05 | 13.62 | 13.97 | 1,476,779 | +0.06(+0.44%) |
Dec 02, 2003 | 14.28 | 14.10 | 13.97 | 13.91 | 2,199,517 | -0.37(-2.59%) |