Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 11.34 | 11.95 | 11.34 | 11.82 | 3,778,105 | +0.01(+0.12%) |
Feb 26, 2004 | 11.71 | 11.82 | 11.57 | 11.80 | 4,871,121 | +0.10(+0.82%) |
Feb 25, 2004 | 11.70 | 11.79 | 11.55 | 11.71 | 5,388,374 | +0.01(+0.12%) |
Feb 24, 2004 | 11.98 | 11.99 | 11.65 | 11.69 | 4,368,858 | -0.28(-2.35%) |
Feb 23, 2004 | 11.90 | 12.00 | 11.88 | 11.98 | 3,774,467 | +0.19(+1.57%) |
Feb 20, 2004 | 11.87 | 11.89 | 11.71 | 11.79 | 3,219,955 | -0.08(-0.69%) |
Feb 19, 2004 | 12.04 | 12.09 | 11.85 | 11.87 | 3,649,738 | -0.21(-1.76%) |
Feb 18, 2004 | 12.20 | 12.25 | 11.83 | 12.09 | 6,378,200 | +0.05(+0.40%) |
Feb 17, 2004 | 11.78 | 12.07 | 11.75 | 12.04 | 6,122,630 | +0.43(+3.67%) |
Feb 13, 2004 | 11.59 | 11.67 | 11.54 | 11.61 | 3,128,264 | +0.05(+0.48%) |
Feb 12, 2004 | 11.61 | 11.67 | 11.54 | 11.56 | 3,097,118 | -0.05(-0.47%) |
Feb 11, 2004 | 11.52 | 11.66 | 11.41 | 11.61 | 4,903,140 | +0.03(+0.30%) |
Feb 10, 2004 | 11.64 | 11.64 | 11.39 | 11.58 | 4,538,995 | -0.06(-0.53%) |
Feb 09, 2004 | 11.98 | 11.98 | 11.61 | 11.64 | 5,510,338 | -0.18(-1.51%) |
Feb 06, 2004 | 11.80 | 11.89 | 11.71 | 11.82 | 6,621,836 | +0.03(+0.23%) |
Feb 05, 2004 | 11.44 | 11.79 | 11.44 | 11.79 | 11,826,975 | +0.38(+3.37%) |
Feb 04, 2004 | 11.21 | 11.51 | 11.09 | 11.41 | 9,480,704 | +0.21(+1.84%) |
Feb 03, 2004 | 10.99 | 11.25 | 10.97 | 11.20 | 12,605,620 | +0.31(+2.84%) |
Feb 02, 2004 | 10.98 | 10.98 | 10.82 | 10.89 | 6,666,372 | +0.13(+1.21%) |
Jan 30, 2004 | 11.10 | 11.24 | 10.62 | 10.76 | 14,445,408 | -0.02(-0.19%) |
Jan 29, 2004 | 10.95 | 10.98 | 10.70 | 10.78 | 4,756,288 | -0.16(-1.45%) |
Jan 28, 2004 | 10.94 | 11.00 | 10.86 | 10.94 | 6,261,767 | +0.08(+0.70%) |
Jan 27, 2004 | 10.79 | 10.90 | 10.75 | 10.86 | 6,358,843 | +0.12(+1.15%) |
Jan 26, 2004 | 10.80 | 10.82 | 10.73 | 10.74 | 5,632,592 | -0.03(-0.26%) |
Jan 23, 2004 | 10.88 | 10.88 | 10.76 | 10.77 | 5,257,533 | -0.01(-0.06%) |
Jan 22, 2004 | 10.82 | 10.85 | 10.74 | 10.77 | 4,160,442 | +0.03(+0.32%) |
Jan 21, 2004 | 10.68 | 10.81 | 10.68 | 10.74 | 4,189,696 | +0.12(+1.17%) |
Jan 20, 2004 | 10.58 | 10.67 | 10.57 | 10.62 | 6,635,081 | +0.07(+0.65%) |
Jan 16, 2004 | 10.61 | 10.62 | 10.48 | 10.55 | 6,443,985 | -0.03(-0.33%) |
Jan 15, 2004 | 10.58 | 10.65 | 10.49 | 10.58 | 6,141,114 | +0.03(+0.33%) |
Jan 14, 2004 | 10.43 | 10.57 | 10.43 | 10.55 | 8,109,996 | +0.21(+1.99%) |
Jan 13, 2004 | 10.31 | 10.38 | 10.25 | 10.34 | 3,613,935 | +0.07(+0.67%) |
Jan 12, 2004 | 10.27 | 10.31 | 10.24 | 10.27 | 3,182,405 | -0.02(-0.20%) |
Jan 09, 2004 | 10.49 | 10.51 | 10.31 | 10.29 | 2,454,990 | -0.15(-1.45%) |
Jan 08, 2004 | 10.47 | 10.51 | 10.43 | 10.44 | 2,639,245 | -0.03(-0.33%) |
Jan 07, 2004 | 10.64 | 10.64 | 10.45 | 10.48 | 3,230,725 | -0.14(-1.29%) |
Jan 06, 2004 | 10.60 | 10.67 | 10.57 | 10.62 | 3,158,100 | +0.03(+0.26%) |
Jan 05, 2004 | 10.51 | 10.65 | 10.51 | 10.59 | 4,229,575 | +0.10(+0.92%) |
Jan 02, 2004 | 10.46 | 10.51 | 10.41 | 10.49 | 2,538,239 | +0.03(+0.33%) |
Dec 31, 2003 | 10.42 | 10.47 | 10.39 | 10.46 | 1,991,150 | +0.01(+0.13%) |
Dec 30, 2003 | 10.41 | 10.47 | 10.41 | 10.44 | 2,008,178 | +0.00(+0.00%) |
Dec 29, 2003 | 10.46 | 10.47 | 10.40 | 10.44 | 2,183,555 | +0.02(+0.20%) |
Dec 26, 2003 | 10.46 | 10.47 | 10.40 | 10.42 | 835,698 | -0.02(-0.20%) |
Dec 24, 2003 | 10.38 | 10.47 | 10.37 | 10.44 | 3,671,860 | +0.01(+0.13%) |
Dec 23, 2003 | 10.41 | 10.44 | 10.39 | 10.43 | 2,195,199 | +0.04(+0.40%) |
Dec 22, 2003 | 10.38 | 10.43 | 10.34 | 10.39 | 2,327,787 | +0.00(+0.00%) |
Dec 19, 2003 | 10.44 | 10.47 | 10.32 | 10.39 | 3,297,674 | -0.05(-0.53%) |
Dec 18, 2003 | 10.34 | 10.45 | 10.33 | 10.44 | 3,665,456 | +0.07(+0.66%) |
Dec 17, 2003 | 10.31 | 10.40 | 10.28 | 10.38 | 3,671,569 | +0.09(+0.87%) |
Dec 16, 2003 | 10.29 | 10.33 | 10.22 | 10.29 | 2,810,984 | +0.07(+0.67%) |
Dec 15, 2003 | 10.34 | 10.35 | 10.19 | 10.22 | 3,614,226 | -0.05(-0.47%) |
Dec 12, 2003 | 10.25 | 10.31 | 10.18 | 10.27 | 2,151,536 | +0.01(+0.07%) |
Dec 11, 2003 | 10.27 | 10.31 | 10.21 | 10.26 | 2,234,640 | -0.01(-0.13%) |
Dec 10, 2003 | 10.29 | 10.45 | 10.21 | 10.27 | 3,884,642 | +0.05(+0.54%) |
Dec 09, 2003 | 10.24 | 10.26 | 10.13 | 10.22 | 2,647,395 | +0.03(+0.27%) |
Dec 08, 2003 | 10.03 | 10.20 | 9.990 | 10.19 | 2,172,203 | +0.16(+1.58%) |
Dec 05, 2003 | 10.05 | 10.09 | 9.963 | 10.03 | 1,594,695 | -0.03(-0.34%) |
Dec 04, 2003 | 9.963 | 10.03 | 9.963 | 10.07 | 2,530,962 | +0.15(+1.52%) |
Dec 03, 2003 | 9.825 | 9.935 | 9.777 | 9.915 | 4,208,908 | +0.09(+0.91%) |
Dec 02, 2003 | 9.715 | 9.853 | 9.715 | 9.825 | 3,154,898 | +0.12(+1.20%) |