Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 12.46 | 12.61 | 12.43 | 12.58 | 3,843,503 | +0.12(+0.98%) |
Feb 26, 2004 | 12.46 | 12.47 | 12.41 | 12.45 | 2,163,180 | +0.03(+0.22%) |
Feb 25, 2004 | 12.35 | 12.44 | 12.35 | 12.43 | 1,569,940 | +0.03(+0.23%) |
Feb 24, 2004 | 12.38 | 12.44 | 12.30 | 12.40 | 2,944,226 | -0.05(-0.41%) |
Feb 23, 2004 | 12.51 | 12.51 | 12.38 | 12.45 | 2,262,053 | -0.03(-0.26%) |
Feb 20, 2004 | 12.54 | 12.57 | 12.43 | 12.48 | 2,253,683 | -0.05(-0.43%) |
Feb 19, 2004 | 12.50 | 12.60 | 12.48 | 12.54 | 3,123,140 | +0.04(+0.32%) |
Feb 18, 2004 | 12.56 | 12.60 | 12.43 | 12.50 | 1,870,222 | -0.09(-0.70%) |
Feb 17, 2004 | 12.43 | 12.62 | 12.40 | 12.58 | 2,489,619 | +0.18(+1.43%) |
Feb 13, 2004 | 12.52 | 12.57 | 12.30 | 12.41 | 2,665,916 | -0.08(-0.67%) |
Feb 12, 2004 | 12.48 | 12.55 | 12.45 | 12.49 | 1,844,065 | -0.04(-0.34%) |
Feb 11, 2004 | 12.40 | 12.55 | 12.30 | 12.53 | 2,447,244 | +0.14(+1.11%) |
Feb 10, 2004 | 12.37 | 12.42 | 12.32 | 12.39 | 1,437,063 | +0.03(+0.22%) |
Feb 09, 2004 | 12.32 | 12.42 | 12.29 | 12.37 | 1,618,069 | +0.02(+0.20%) |
Feb 06, 2004 | 12.27 | 12.34 | 12.24 | 12.34 | 2,133,884 | +0.09(+0.75%) |
Feb 05, 2004 | 12.23 | 12.26 | 12.20 | 12.25 | 2,937,949 | +0.02(+0.20%) |
Feb 04, 2004 | 12.23 | 12.23 | 12.12 | 12.23 | 3,458,995 | -0.04(-0.30%) |
Feb 03, 2004 | 12.09 | 12.37 | 12.06 | 12.26 | 3,170,223 | +0.11(+0.88%) |
Feb 02, 2004 | 11.96 | 12.18 | 11.96 | 12.16 | 4,852,115 | +0.11(+0.94%) |
Jan 30, 2004 | 11.94 | 12.10 | 11.92 | 12.04 | 2,417,425 | +0.05(+0.43%) |
Jan 29, 2004 | 11.89 | 12.01 | 11.84 | 11.99 | 1,993,160 | +0.10(+0.85%) |
Jan 28, 2004 | 12.04 | 12.11 | 11.89 | 11.89 | 3,131,510 | -0.07(-0.61%) |
Jan 27, 2004 | 12.04 | 12.05 | 11.92 | 11.96 | 1,770,302 | -0.12(-1.03%) |
Jan 26, 2004 | 11.99 | 12.09 | 11.94 | 12.09 | 1,796,982 | +0.12(+1.04%) |
Jan 23, 2004 | 12.08 | 12.08 | 11.93 | 11.96 | 1,507,686 | -0.09(-0.78%) |
Jan 22, 2004 | 12.10 | 12.11 | 12.00 | 12.06 | 2,226,480 | -0.04(-0.36%) |
Jan 21, 2004 | 12.13 | 12.14 | 12.06 | 12.10 | 2,553,965 | +0.04(+0.36%) |
Jan 20, 2004 | 12.00 | 12.11 | 11.93 | 12.06 | 2,365,111 | +0.03(+0.24%) |
Jan 16, 2004 | 12.08 | 12.14 | 11.97 | 12.03 | 2,296,057 | +0.10(+0.82%) |
Jan 15, 2004 | 11.90 | 12.01 | 11.85 | 11.93 | 2,691,027 | +0.01(+0.11%) |
Jan 14, 2004 | 11.73 | 11.93 | 11.73 | 11.92 | 3,218,351 | +0.20(+1.75%) |
Jan 13, 2004 | 11.97 | 12.03 | 11.57 | 11.71 | 4,182,497 | -0.17(-1.42%) |
Jan 12, 2004 | 11.49 | 12.14 | 11.49 | 11.88 | 8,596,745 | +0.48(+4.23%) |
Jan 09, 2004 | 11.41 | 11.45 | 11.40 | 11.40 | 1,935,091 | -0.02(-0.13%) |
Jan 08, 2004 | 11.41 | 11.47 | 11.38 | 11.41 | 2,406,439 | +0.02(+0.20%) |
Jan 07, 2004 | 11.39 | 11.44 | 11.36 | 11.39 | 1,847,727 | -0.05(-0.45%) |
Jan 06, 2004 | 11.41 | 11.48 | 11.40 | 11.44 | 2,790,947 | +0.02(+0.15%) |
Jan 05, 2004 | 11.34 | 11.45 | 11.33 | 11.43 | 2,075,815 | +0.13(+1.17%) |
Jan 02, 2004 | 11.31 | 11.42 | 11.26 | 11.29 | 2,167,888 | -0.03(-0.25%) |
Dec 31, 2003 | 11.42 | 11.42 | 11.28 | 11.32 | 2,391,792 | +0.06(+0.58%) |
Dec 30, 2003 | 11.18 | 11.29 | 11.17 | 11.26 | 2,966,721 | +0.09(+0.84%) |
Dec 29, 2003 | 11.12 | 11.17 | 11.04 | 11.16 | 3,463,704 | +0.05(+0.43%) |
Dec 26, 2003 | 11.13 | 11.15 | 11.11 | 11.12 | 366,197 | -0.01(-0.09%) |
Dec 24, 2003 | 11.13 | 11.17 | 11.09 | 11.13 | 683,742 | -0.01(-0.05%) |
Dec 23, 2003 | 11.10 | 11.15 | 11.09 | 11.13 | 2,196,661 | +0.02(+0.21%) |
Dec 22, 2003 | 11.04 | 11.12 | 11.04 | 11.11 | 2,925,393 | +0.09(+0.80%) |
Dec 19, 2003 | 11.09 | 11.09 | 10.98 | 11.02 | 3,843,503 | -0.07(-0.67%) |
Dec 18, 2003 | 11.03 | 11.12 | 10.98 | 11.09 | 2,028,733 | +0.10(+0.94%) |
Dec 17, 2003 | 11.03 | 11.03 | 10.96 | 10.99 | 3,149,297 | -0.03(-0.26%) |
Dec 16, 2003 | 10.92 | 11.06 | 10.86 | 11.02 | 3,422,376 | +0.06(+0.59%) |
Dec 15, 2003 | 11.13 | 11.15 | 10.96 | 10.96 | 2,603,140 | -0.13(-1.19%) |
Dec 12, 2003 | 11.11 | 11.11 | 11.06 | 11.09 | 2,169,981 | +0.00(+0.00%) |
Dec 11, 2003 | 11.05 | 11.20 | 11.04 | 11.09 | 2,855,293 | +0.08(+0.71%) |
Dec 10, 2003 | 11.21 | 11.21 | 10.98 | 11.01 | 3,999,398 | -0.20(-1.81%) |
Dec 09, 2003 | 11.47 | 11.47 | 11.21 | 11.21 | 2,802,979 | -0.26(-2.25%) |
Dec 08, 2003 | 11.40 | 11.48 | 11.37 | 11.47 | 2,423,703 | +0.06(+0.49%) |
Dec 05, 2003 | 11.47 | 11.50 | 11.42 | 11.41 | 2,156,902 | -0.06(-0.50%) |
Dec 04, 2003 | 11.47 | 11.50 | 11.46 | 11.47 | 2,680,564 | +0.02(+0.22%) |
Dec 03, 2003 | 11.41 | 11.47 | 11.39 | 11.45 | 2,973,522 | +0.07(+0.59%) |
Dec 02, 2003 | 11.32 | 11.40 | 11.29 | 11.38 | 3,071,872 | +0.00(+0.02%) |