Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.44 | 12.52 | 12.43 | 12.45 | 7,862,955 | +0.03(+0.27%) |
Feb 26, 2004 | 12.37 | 12.44 | 12.31 | 12.41 | 7,456,532 | +0.04(+0.31%) |
Feb 25, 2004 | 12.42 | 12.45 | 12.35 | 12.37 | 6,473,662 | -0.05(-0.39%) |
Feb 24, 2004 | 12.45 | 12.54 | 12.38 | 12.42 | 9,814,850 | -0.02(-0.18%) |
Feb 23, 2004 | 12.23 | 12.47 | 12.23 | 12.44 | 11,132,442 | +0.24(+2.00%) |
Feb 20, 2004 | 12.28 | 12.30 | 12.12 | 12.20 | 7,514,389 | +0.00(+0.04%) |
Feb 19, 2004 | 12.26 | 12.32 | 12.19 | 12.20 | 6,746,267 | -0.01(-0.05%) |
Feb 18, 2004 | 12.31 | 12.31 | 12.18 | 12.20 | 6,177,630 | -0.10(-0.80%) |
Feb 17, 2004 | 12.29 | 12.33 | 12.27 | 12.30 | 7,074,245 | +0.11(+0.92%) |
Feb 13, 2004 | 12.28 | 12.28 | 12.17 | 12.19 | 7,477,119 | -0.13(-1.03%) |
Feb 12, 2004 | 12.33 | 12.37 | 12.28 | 12.31 | 7,019,937 | -0.02(-0.17%) |
Feb 11, 2004 | 12.19 | 12.40 | 12.17 | 12.34 | 10,030,308 | +0.15(+1.19%) |
Feb 10, 2004 | 12.06 | 12.24 | 12.01 | 12.19 | 8,002,807 | +0.11(+0.89%) |
Feb 09, 2004 | 12.04 | 12.12 | 12.02 | 12.08 | 7,053,303 | +0.05(+0.42%) |
Feb 06, 2004 | 11.95 | 12.06 | 11.93 | 12.03 | 10,501,687 | +0.05(+0.46%) |
Feb 05, 2004 | 12.02 | 12.02 | 11.87 | 11.98 | 6,500,994 | -0.02(-0.14%) |
Feb 04, 2004 | 12.07 | 12.07 | 11.97 | 11.99 | 7,851,241 | -0.10(-0.82%) |
Feb 03, 2004 | 12.11 | 12.17 | 12.07 | 12.09 | 6,904,932 | -0.05(-0.39%) |
Feb 02, 2004 | 12.16 | 12.21 | 12.06 | 12.14 | 9,577,741 | -0.02(-0.18%) |
Jan 30, 2004 | 12.30 | 12.30 | 12.09 | 12.16 | 10,279,841 | -0.14(-1.10%) |
Jan 29, 2004 | 12.28 | 12.37 | 12.15 | 12.30 | 9,771,191 | +0.08(+0.67%) |
Jan 28, 2004 | 12.35 | 12.42 | 12.17 | 12.22 | 9,830,468 | -0.14(-1.11%) |
Jan 27, 2004 | 12.34 | 12.47 | 12.33 | 12.35 | 9,785,389 | +0.01(+0.11%) |
Jan 26, 2004 | 12.23 | 12.34 | 12.17 | 12.34 | 9,395,294 | +0.10(+0.81%) |
Jan 23, 2004 | 12.28 | 12.31 | 12.20 | 12.24 | 8,523,170 | -0.04(-0.29%) |
Jan 22, 2004 | 12.34 | 12.39 | 12.21 | 12.28 | 11,100,496 | +0.05(+0.43%) |
Jan 21, 2004 | 12.14 | 12.27 | 12.13 | 12.22 | 9,620,690 | +0.11(+0.87%) |
Jan 20, 2004 | 11.98 | 12.16 | 11.98 | 12.12 | 7,578,636 | +0.18(+1.55%) |
Jan 16, 2004 | 11.89 | 11.96 | 11.83 | 11.93 | 10,996,494 | +0.04(+0.34%) |
Jan 15, 2004 | 12.10 | 12.10 | 11.89 | 11.89 | 11,518,987 | -0.16(-1.37%) |
Jan 14, 2004 | 11.93 | 12.09 | 11.88 | 12.06 | 7,347,560 | +0.13(+1.06%) |
Jan 13, 2004 | 11.95 | 11.99 | 11.87 | 11.93 | 9,518,818 | +0.00(+0.00%) |
Jan 12, 2004 | 12.02 | 12.07 | 11.91 | 11.93 | 11,632,218 | -0.06(-0.49%) |
Jan 09, 2004 | 12.10 | 12.10 | 11.88 | 11.99 | 15,230,748 | -0.13(-1.08%) |
Jan 08, 2004 | 12.11 | 12.12 | 11.99 | 12.12 | 11,508,339 | +0.01(+0.10%) |
Jan 07, 2004 | 12.23 | 12.23 | 12.04 | 12.11 | 15,085,926 | -0.16(-1.27%) |
Jan 06, 2004 | 12.20 | 12.29 | 12.14 | 12.26 | 13,157,458 | -0.07(-0.55%) |
Jan 05, 2004 | 12.19 | 12.35 | 12.18 | 12.33 | 8,743,242 | +0.23(+1.93%) |
Jan 02, 2004 | 12.18 | 12.25 | 12.05 | 12.10 | 8,636,401 | -0.07(-0.58%) |
Dec 31, 2003 | 12.18 | 12.25 | 12.12 | 12.17 | 9,552,894 | +0.05(+0.38%) |
Dec 30, 2003 | 12.04 | 12.22 | 12.03 | 12.12 | 9,156,764 | +0.08(+0.66%) |
Dec 29, 2003 | 11.87 | 12.06 | 11.71 | 12.04 | 9,934,115 | +0.23(+1.97%) |
Dec 26, 2003 | 11.81 | 11.87 | 11.81 | 11.81 | 2,634,473 | +0.07(+0.60%) |
Dec 24, 2003 | 11.72 | 11.87 | 11.71 | 11.74 | 3,673,070 | +0.02(+0.20%) |
Dec 23, 2003 | 11.72 | 11.77 | 11.67 | 11.72 | 6,249,686 | -0.02(-0.20%) |
Dec 22, 2003 | 11.72 | 11.75 | 11.65 | 11.74 | 7,429,910 | +0.01(+0.10%) |
Dec 19, 2003 | 11.78 | 11.79 | 11.71 | 11.73 | 14,473,985 | -0.04(-0.33%) |
Dec 18, 2003 | 11.66 | 11.84 | 11.62 | 11.77 | 15,142,719 | +0.26(+2.21%) |
Dec 17, 2003 | 11.44 | 11.58 | 11.40 | 11.51 | 9,744,569 | +0.15(+1.29%) |
Dec 16, 2003 | 11.14 | 11.40 | 11.14 | 11.37 | 9,894,715 | +0.25(+2.22%) |
Dec 15, 2003 | 11.31 | 11.31 | 11.12 | 11.12 | 11,195,624 | -0.18(-1.62%) |
Dec 12, 2003 | 11.20 | 11.32 | 11.18 | 11.30 | 7,994,643 | +0.11(+0.94%) |
Dec 11, 2003 | 11.11 | 11.23 | 11.08 | 11.20 | 9,634,888 | +0.12(+1.04%) |
Dec 10, 2003 | 11.13 | 11.13 | 11.06 | 11.08 | 11,166,163 | -0.03(-0.25%) |
Dec 09, 2003 | 11.07 | 11.25 | 11.10 | 11.11 | 9,557,153 | +0.04(+0.34%) |
Dec 08, 2003 | 10.99 | 11.08 | 10.95 | 11.07 | 8,931,368 | +0.09(+0.78%) |
Dec 05, 2003 | 10.93 | 11.01 | 10.92 | 10.99 | 7,965,181 | +0.05(+0.49%) |
Dec 04, 2003 | 10.73 | 10.96 | 10.72 | 10.93 | 9,460,251 | +0.21(+2.00%) |
Dec 03, 2003 | 10.72 | 10.85 | 10.72 | 10.72 | 9,076,900 | +0.06(+0.61%) |
Dec 02, 2003 | 10.65 | 10.77 | 10.65 | 10.65 | 9,123,399 | -0.01(-0.08%) |