Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.49 | 12.55 | 12.43 | 12.49 | 6,072,304 | +0.00(+0.03%) |
Feb 26, 2004 | 12.42 | 12.55 | 12.18 | 12.48 | 8,678,586 | +0.02(+0.16%) |
Feb 25, 2004 | 12.46 | 12.53 | 12.37 | 12.46 | 6,252,047 | -0.01(-0.06%) |
Feb 24, 2004 | 12.32 | 12.48 | 12.31 | 12.47 | 6,384,621 | +0.14(+1.16%) |
Feb 23, 2004 | 12.35 | 12.37 | 12.24 | 12.33 | 5,720,761 | +0.03(+0.28%) |
Feb 20, 2004 | 12.36 | 12.43 | 12.16 | 12.29 | 6,984,428 | -0.00(-0.02%) |
Feb 19, 2004 | 12.28 | 12.45 | 12.23 | 12.30 | 8,431,563 | +0.15(+1.24%) |
Feb 18, 2004 | 12.22 | 12.29 | 12.12 | 12.14 | 8,444,969 | -0.04(-0.33%) |
Feb 17, 2004 | 12.08 | 12.23 | 12.02 | 12.18 | 5,734,664 | +0.17(+1.39%) |
Feb 13, 2004 | 11.95 | 12.08 | 11.90 | 12.02 | 8,341,691 | +0.09(+0.79%) |
Feb 12, 2004 | 12.02 | 12.08 | 11.91 | 11.92 | 10,132,920 | -0.04(-0.34%) |
Feb 11, 2004 | 12.08 | 12.08 | 11.76 | 11.96 | 12,449,477 | -0.12(-1.00%) |
Feb 10, 2004 | 11.97 | 12.12 | 11.97 | 12.08 | 13,877,247 | +0.09(+0.76%) |
Feb 09, 2004 | 12.03 | 12.07 | 11.91 | 11.99 | 4,075,760 | -0.01(-0.12%) |
Feb 06, 2004 | 11.84 | 12.03 | 11.75 | 12.01 | 4,947,417 | +0.10(+0.84%) |
Feb 05, 2004 | 11.93 | 11.96 | 11.71 | 11.91 | 6,749,818 | -0.19(-1.58%) |
Feb 04, 2004 | 12.10 | 12.14 | 12.04 | 12.10 | 4,220,746 | -0.00(-0.03%) |
Feb 03, 2004 | 12.09 | 12.13 | 11.96 | 12.10 | 5,108,044 | +0.01(+0.12%) |
Feb 02, 2004 | 12.25 | 12.27 | 12.02 | 12.09 | 10,162,215 | -0.17(-1.41%) |
Jan 30, 2004 | 12.24 | 12.28 | 12.13 | 12.26 | 5,776,372 | -0.01(-0.05%) |
Jan 29, 2004 | 12.06 | 12.29 | 11.95 | 12.27 | 7,529,121 | +0.30(+2.51%) |
Jan 28, 2004 | 11.98 | 12.07 | 11.93 | 11.97 | 5,509,488 | -0.01(-0.07%) |
Jan 27, 2004 | 12.08 | 12.08 | 11.92 | 11.98 | 4,460,073 | -0.09(-0.73%) |
Jan 26, 2004 | 12.02 | 12.08 | 11.87 | 12.06 | 4,092,145 | +0.05(+0.39%) |
Jan 23, 2004 | 12.22 | 12.22 | 11.83 | 12.02 | 6,545,745 | -0.20(-1.65%) |
Jan 22, 2004 | 12.02 | 12.25 | 11.96 | 12.22 | 12,064,667 | +0.45(+3.82%) |
Jan 21, 2004 | 11.80 | 11.82 | 11.68 | 11.77 | 5,023,138 | -0.03(-0.22%) |
Jan 20, 2004 | 11.83 | 11.92 | 11.72 | 11.80 | 5,152,484 | -0.02(-0.15%) |
Jan 16, 2004 | 11.80 | 11.84 | 11.67 | 11.81 | 5,990,873 | +0.07(+0.62%) |
Jan 15, 2004 | 11.66 | 11.81 | 11.49 | 11.74 | 8,067,358 | +0.06(+0.55%) |
Jan 14, 2004 | 11.47 | 11.68 | 11.42 | 11.68 | 6,222,504 | +0.30(+2.60%) |
Jan 13, 2004 | 11.48 | 11.49 | 11.31 | 11.38 | 6,905,480 | -0.04(-0.34%) |
Jan 12, 2004 | 11.51 | 11.54 | 11.37 | 11.42 | 5,244,838 | -0.04(-0.37%) |
Jan 09, 2004 | 11.57 | 11.57 | 11.37 | 11.46 | 5,650,999 | -0.10(-0.91%) |
Jan 08, 2004 | 11.54 | 11.67 | 11.54 | 11.57 | 7,071,321 | +0.02(+0.21%) |
Jan 07, 2004 | 11.54 | 11.55 | 11.36 | 11.54 | 7,344,412 | +0.11(+0.93%) |
Jan 06, 2004 | 11.33 | 11.52 | 11.31 | 11.44 | 10,157,498 | +0.12(+1.03%) |
Jan 05, 2004 | 11.48 | 11.83 | 11.17 | 11.32 | 20,747,970 | -0.57(-4.81%) |
Jan 02, 2004 | 11.89 | 11.95 | 11.77 | 11.89 | 7,752,807 | +0.17(+1.48%) |
Dec 31, 2003 | 11.74 | 11.82 | 11.67 | 11.72 | 6,350,857 | +0.07(+0.64%) |
Dec 30, 2003 | 11.70 | 11.70 | 11.54 | 11.64 | 4,639,817 | -0.06(-0.50%) |
Dec 29, 2003 | 11.42 | 11.73 | 11.38 | 11.70 | 7,094,161 | +0.32(+2.83%) |
Dec 26, 2003 | 11.35 | 11.42 | 11.32 | 11.38 | 1,809,104 | +0.06(+0.52%) |
Dec 24, 2003 | 11.28 | 11.37 | 11.21 | 11.32 | 1,599,817 | +0.04(+0.34%) |
Dec 23, 2003 | 11.31 | 11.32 | 11.25 | 11.28 | 4,628,397 | -0.08(-0.71%) |
Dec 22, 2003 | 11.34 | 11.40 | 11.24 | 11.36 | 5,884,864 | +0.07(+0.66%) |
Dec 19, 2003 | 11.35 | 11.37 | 11.18 | 11.29 | 8,032,105 | -0.05(-0.43%) |
Dec 18, 2003 | 11.26 | 11.38 | 11.26 | 11.34 | 6,858,806 | +0.07(+0.66%) |
Dec 17, 2003 | 11.05 | 11.27 | 11.03 | 11.26 | 8,895,321 | +0.21(+1.91%) |
Dec 16, 2003 | 10.97 | 11.06 | 10.94 | 11.05 | 5,312,118 | +0.08(+0.72%) |
Dec 15, 2003 | 10.97 | 11.10 | 10.95 | 10.97 | 5,691,218 | +0.00(+0.02%) |
Dec 12, 2003 | 10.89 | 10.97 | 10.84 | 10.97 | 4,142,295 | +0.14(+1.34%) |
Dec 11, 2003 | 10.77 | 10.93 | 10.76 | 10.83 | 5,933,524 | +0.10(+0.98%) |
Dec 10, 2003 | 10.72 | 10.72 | 10.59 | 10.72 | 4,814,595 | -0.03(-0.32%) |
Dec 09, 2003 | 10.87 | 10.87 | 10.73 | 10.75 | 4,567,572 | -0.07(-0.67%) |
Dec 08, 2003 | 10.75 | 10.85 | 10.70 | 10.83 | 4,021,886 | +0.08(+0.75%) |
Dec 05, 2003 | 10.90 | 10.90 | 10.69 | 10.75 | 4,152,970 | -0.17(-1.51%) |
Dec 04, 2003 | 10.98 | 10.98 | 10.82 | 10.91 | 5,686,252 | -0.06(-0.59%) |
Dec 03, 2003 | 11.08 | 11.08 | 10.91 | 10.98 | 6,083,972 | -0.08(-0.76%) |
Dec 02, 2003 | 11.01 | 11.07 | 10.95 | 11.06 | 6,736,660 | +0.05(+0.49%) |