Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.16 | 14.31 | 14.08 | 14.29 | 4,595,867 | +0.13(+0.94%) |
Feb 26, 2004 | 14.17 | 14.24 | 14.10 | 14.16 | 3,959,769 | -0.09(-0.62%) |
Feb 25, 2004 | 14.29 | 14.34 | 14.16 | 14.25 | 4,271,710 | -0.10(-0.71%) |
Feb 24, 2004 | 14.39 | 14.51 | 14.27 | 14.35 | 3,433,618 | -0.13(-0.92%) |
Feb 23, 2004 | 14.51 | 14.57 | 14.43 | 14.48 | 3,503,507 | +0.01(+0.05%) |
Feb 20, 2004 | 14.42 | 14.51 | 14.40 | 14.48 | 4,971,445 | +0.06(+0.44%) |
Feb 19, 2004 | 14.50 | 14.60 | 14.41 | 14.41 | 4,452,965 | -0.06(-0.39%) |
Feb 18, 2004 | 14.45 | 14.60 | 14.40 | 14.47 | 6,272,334 | -0.02(-0.15%) |
Feb 17, 2004 | 14.25 | 14.61 | 14.22 | 14.49 | 5,351,286 | +0.32(+2.26%) |
Feb 13, 2004 | 14.23 | 14.23 | 14.16 | 14.17 | 4,319,439 | -0.06(-0.42%) |
Feb 12, 2004 | 14.33 | 14.40 | 14.19 | 14.23 | 3,556,065 | -0.10(-0.66%) |
Feb 11, 2004 | 14.22 | 14.42 | 14.19 | 14.33 | 6,237,390 | +0.03(+0.20%) |
Feb 10, 2004 | 14.12 | 14.38 | 14.08 | 14.30 | 6,392,224 | +0.18(+1.27%) |
Feb 09, 2004 | 14.01 | 14.15 | 14.00 | 14.12 | 5,089,062 | +0.13(+0.91%) |
Feb 06, 2004 | 13.83 | 14.02 | 13.83 | 13.99 | 6,064,090 | +0.16(+1.17%) |
Feb 05, 2004 | 13.65 | 13.92 | 13.57 | 13.83 | 5,606,122 | +0.12(+0.85%) |
Feb 04, 2004 | 13.73 | 13.76 | 13.58 | 13.71 | 6,606,718 | -0.01(-0.10%) |
Feb 03, 2004 | 13.73 | 14.00 | 13.64 | 13.73 | 12,617,114 | +0.42(+3.15%) |
Feb 02, 2004 | 12.95 | 13.47 | 12.85 | 13.31 | 8,047,384 | +0.33(+2.52%) |
Jan 30, 2004 | 12.88 | 13.12 | 12.81 | 12.98 | 6,548,194 | +0.10(+0.79%) |
Jan 29, 2004 | 12.80 | 12.91 | 12.71 | 12.88 | 4,147,559 | +0.07(+0.52%) |
Jan 28, 2004 | 12.87 | 13.02 | 12.80 | 12.81 | 4,365,747 | -0.07(-0.52%) |
Jan 27, 2004 | 12.83 | 12.94 | 12.75 | 12.88 | 3,499,245 | +0.00(+0.00%) |
Jan 26, 2004 | 12.67 | 12.91 | 12.59 | 12.88 | 8,407,905 | -0.12(-0.89%) |
Jan 23, 2004 | 13.09 | 13.09 | 12.97 | 13.00 | 5,447,027 | +0.04(+0.30%) |
Jan 22, 2004 | 12.83 | 13.06 | 12.81 | 12.96 | 5,736,524 | +0.13(+1.04%) |
Jan 21, 2004 | 12.46 | 12.82 | 12.39 | 12.82 | 5,735,955 | +0.39(+3.17%) |
Jan 20, 2004 | 12.26 | 12.43 | 12.26 | 12.43 | 4,381,088 | +0.11(+0.92%) |
Jan 16, 2004 | 12.34 | 12.35 | 12.20 | 12.32 | 4,275,687 | -0.03(-0.26%) |
Jan 15, 2004 | 12.47 | 12.49 | 12.32 | 12.35 | 3,998,691 | -0.13(-1.02%) |
Jan 14, 2004 | 12.39 | 12.48 | 12.28 | 12.47 | 2,210,005 | +0.10(+0.77%) |
Jan 13, 2004 | 12.46 | 12.49 | 12.20 | 12.38 | 4,708,086 | -0.08(-0.62%) |
Jan 12, 2004 | 12.55 | 12.63 | 12.46 | 12.46 | 3,448,676 | -0.13(-1.01%) |
Jan 09, 2004 | 12.50 | 12.62 | 12.45 | 12.58 | 4,153,809 | +0.07(+0.59%) |
Jan 08, 2004 | 12.55 | 12.57 | 12.41 | 12.51 | 4,061,761 | +0.05(+0.39%) |
Jan 07, 2004 | 12.60 | 12.60 | 12.32 | 12.46 | 7,393,104 | +0.16(+1.29%) |
Jan 06, 2004 | 12.21 | 12.40 | 12.19 | 12.30 | 3,829,084 | +0.00(+0.00%) |
Jan 05, 2004 | 12.27 | 12.52 | 12.20 | 12.30 | 8,505,351 | -0.40(-3.18%) |
Jan 02, 2004 | 12.74 | 12.84 | 12.65 | 12.71 | 2,255,744 | -0.03(-0.22%) |
Dec 31, 2003 | 12.63 | 12.75 | 12.60 | 12.73 | 3,405,493 | +0.08(+0.64%) |
Dec 30, 2003 | 12.54 | 12.65 | 12.50 | 12.65 | 2,308,019 | +0.07(+0.59%) |
Dec 29, 2003 | 12.37 | 12.58 | 12.37 | 12.58 | 2,999,231 | +0.21(+1.74%) |
Dec 26, 2003 | 12.41 | 12.41 | 12.29 | 12.37 | 602,289 | -0.01(-0.09%) |
Dec 24, 2003 | 12.32 | 12.41 | 12.23 | 12.38 | 1,916,530 | +0.01(+0.09%) |
Dec 23, 2003 | 12.37 | 12.41 | 12.33 | 12.37 | 2,243,528 | +0.04(+0.34%) |
Dec 22, 2003 | 12.39 | 12.39 | 12.26 | 12.32 | 3,071,108 | -0.07(-0.54%) |
Dec 19, 2003 | 12.37 | 12.44 | 12.29 | 12.39 | 5,337,933 | +0.08(+0.66%) |
Dec 18, 2003 | 12.24 | 12.32 | 12.15 | 12.31 | 5,233,101 | +0.10(+0.81%) |
Dec 17, 2003 | 12.43 | 12.46 | 12.12 | 12.21 | 7,759,592 | -0.26(-2.09%) |
Dec 16, 2003 | 12.40 | 12.48 | 12.39 | 12.47 | 3,346,968 | +0.07(+0.57%) |
Dec 15, 2003 | 12.67 | 12.67 | 12.40 | 12.40 | 3,275,943 | -0.14(-1.10%) |
Dec 12, 2003 | 12.46 | 12.58 | 12.45 | 12.54 | 3,397,822 | +0.06(+0.45%) |
Dec 11, 2003 | 12.43 | 12.58 | 12.38 | 12.48 | 3,899,540 | +0.02(+0.17%) |
Dec 10, 2003 | 12.48 | 12.52 | 12.40 | 12.46 | 3,946,133 | -0.02(-0.20%) |
Dec 09, 2003 | 12.58 | 12.60 | 12.43 | 12.49 | 2,617,971 | -0.14(-1.09%) |
Dec 08, 2003 | 12.50 | 12.63 | 12.50 | 12.62 | 1,933,292 | +0.14(+1.10%) |
Dec 05, 2003 | 12.68 | 12.71 | 12.47 | 12.49 | 2,119,093 | -0.18(-1.44%) |
Dec 04, 2003 | 12.61 | 12.70 | 12.57 | 12.67 | 2,126,480 | +0.09(+0.73%) |
Dec 03, 2003 | 12.67 | 12.69 | 12.56 | 12.58 | 2,848,943 | +0.02(+0.17%) |
Dec 02, 2003 | 12.81 | 12.83 | 12.55 | 12.56 | 4,235,345 | -0.28(-2.19%) |