Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.00 | 14.35 | 13.92 | 14.19 | 1,825,352 | +0.23(+1.63%) |
Feb 26, 2004 | 13.96 | 14.02 | 13.80 | 13.96 | 1,249,807 | -0.02(-0.12%) |
Feb 25, 2004 | 13.96 | 14.04 | 13.83 | 13.98 | 2,065,395 | +0.22(+1.62%) |
Feb 24, 2004 | 13.53 | 13.94 | 13.40 | 13.76 | 2,813,230 | +0.11(+0.79%) |
Feb 23, 2004 | 13.72 | 13.80 | 13.56 | 13.65 | 1,625,355 | -0.06(-0.41%) |
Feb 20, 2004 | 13.74 | 13.85 | 13.66 | 13.71 | 1,872,382 | +0.03(+0.22%) |
Feb 19, 2004 | 13.64 | 13.93 | 13.64 | 13.68 | 1,433,506 | +0.10(+0.73%) |
Feb 18, 2004 | 13.61 | 13.72 | 13.53 | 13.58 | 1,502,655 | -0.06(-0.41%) |
Feb 17, 2004 | 13.51 | 13.74 | 13.51 | 13.63 | 935,376 | +0.21(+1.57%) |
Feb 13, 2004 | 13.51 | 13.54 | 13.36 | 13.42 | 1,308,945 | -0.15(-1.14%) |
Feb 12, 2004 | 13.72 | 13.78 | 13.45 | 13.58 | 1,232,229 | -0.15(-1.06%) |
Feb 11, 2004 | 13.52 | 13.88 | 13.44 | 13.72 | 1,806,493 | +0.14(+1.01%) |
Feb 10, 2004 | 13.66 | 13.74 | 13.51 | 13.59 | 1,933,150 | -0.07(-0.53%) |
Feb 09, 2004 | 13.85 | 13.92 | 13.59 | 13.66 | 2,178,897 | -0.21(-1.52%) |
Feb 06, 2004 | 13.49 | 15.01 | 13.49 | 13.87 | 7,571,369 | +0.85(+6.53%) |
Feb 05, 2004 | 12.89 | 13.04 | 12.86 | 13.02 | 2,187,279 | +0.15(+1.20%) |
Feb 04, 2004 | 13.02 | 13.04 | 12.86 | 12.86 | 2,542,454 | -0.18(-1.38%) |
Feb 03, 2004 | 13.12 | 13.20 | 12.91 | 13.04 | 1,872,382 | -0.15(-1.14%) |
Feb 02, 2004 | 13.10 | 13.29 | 13.03 | 13.19 | 2,045,255 | +0.06(+0.42%) |
Jan 30, 2004 | 12.97 | 13.14 | 12.89 | 13.14 | 1,687,868 | +0.12(+0.96%) |
Jan 29, 2004 | 12.92 | 13.01 | 12.83 | 13.01 | 1,761,092 | +0.08(+0.60%) |
Jan 28, 2004 | 12.99 | 13.20 | 12.89 | 12.94 | 2,335,123 | -0.10(-0.79%) |
Jan 27, 2004 | 12.70 | 13.04 | 12.69 | 13.04 | 2,881,914 | +0.37(+2.92%) |
Jan 26, 2004 | 12.48 | 12.70 | 12.46 | 12.67 | 1,657,950 | +0.15(+1.20%) |
Jan 23, 2004 | 12.58 | 12.61 | 12.46 | 12.52 | 2,137,920 | -0.06(-0.48%) |
Jan 22, 2004 | 12.46 | 12.62 | 12.46 | 12.58 | 1,276,465 | +0.10(+0.79%) |
Jan 21, 2004 | 12.43 | 12.50 | 12.37 | 12.48 | 1,930,938 | +0.03(+0.21%) |
Jan 20, 2004 | 12.50 | 12.56 | 12.41 | 12.46 | 1,016,167 | -0.06(-0.51%) |
Jan 16, 2004 | 12.52 | 12.54 | 12.39 | 12.52 | 1,501,026 | +0.05(+0.41%) |
Jan 15, 2004 | 12.52 | 12.53 | 12.43 | 12.47 | 1,161,450 | -0.02(-0.14%) |
Jan 14, 2004 | 12.46 | 12.49 | 12.39 | 12.49 | 849,463 | +0.03(+0.24%) |
Jan 13, 2004 | 12.39 | 12.50 | 12.39 | 12.46 | 1,400,794 | -0.01(-0.07%) |
Jan 12, 2004 | 12.33 | 12.54 | 12.31 | 12.46 | 1,293,345 | +0.10(+0.83%) |
Jan 09, 2004 | 12.41 | 12.46 | 12.28 | 12.36 | 2,200,084 | -0.19(-1.54%) |
Jan 08, 2004 | 12.54 | 12.61 | 12.42 | 12.55 | 1,290,202 | +0.01(+0.10%) |
Jan 07, 2004 | 12.09 | 12.63 | 12.08 | 12.54 | 2,235,939 | +0.41(+3.40%) |
Jan 06, 2004 | 12.41 | 12.41 | 12.06 | 12.13 | 2,870,273 | -0.39(-3.09%) |
Jan 05, 2004 | 12.41 | 12.55 | 12.36 | 12.52 | 1,079,844 | +0.18(+1.46%) |
Jan 02, 2004 | 12.36 | 12.46 | 12.29 | 12.34 | 1,434,554 | -0.03(-0.21%) |
Dec 31, 2003 | 12.08 | 12.41 | 12.08 | 12.36 | 912,326 | +0.09(+0.77%) |
Dec 30, 2003 | 12.28 | 12.35 | 12.13 | 12.27 | 679,617 | +0.01(+0.07%) |
Dec 29, 2003 | 12.08 | 12.27 | 12.04 | 12.26 | 841,198 | +0.18(+1.53%) |
Dec 26, 2003 | 12.02 | 12.11 | 12.01 | 12.07 | 449,818 | +0.11(+0.90%) |
Dec 24, 2003 | 11.98 | 12.02 | 11.96 | 11.97 | 423,509 | -0.14(-1.14%) |
Dec 23, 2003 | 11.90 | 12.16 | 11.90 | 12.10 | 1,766,098 | +0.32(+2.70%) |
Dec 22, 2003 | 11.42 | 11.79 | 11.42 | 11.79 | 1,106,852 | +0.43(+3.78%) |
Dec 19, 2003 | 11.50 | 11.50 | 11.25 | 11.36 | 2,079,714 | -0.09(-0.79%) |
Dec 18, 2003 | 11.45 | 11.51 | 11.37 | 11.45 | 1,850,148 | +0.00(+0.00%) |
Dec 17, 2003 | 11.72 | 11.72 | 11.39 | 11.45 | 3,145,240 | -0.36(-3.02%) |
Dec 16, 2003 | 11.73 | 11.82 | 11.68 | 11.80 | 785,553 | +0.03(+0.22%) |
Dec 15, 2003 | 12.06 | 12.06 | 11.77 | 11.78 | 985,899 | -0.24(-2.04%) |
Dec 12, 2003 | 11.82 | 12.02 | 11.78 | 12.02 | 637,592 | +0.22(+1.86%) |
Dec 11, 2003 | 11.71 | 11.83 | 11.60 | 11.80 | 864,481 | +0.09(+0.77%) |
Dec 10, 2003 | 11.82 | 11.85 | 11.68 | 11.71 | 517,687 | -0.14(-1.16%) |
Dec 09, 2003 | 11.98 | 11.99 | 11.81 | 11.85 | 765,995 | -0.12(-1.00%) |
Dec 08, 2003 | 11.74 | 11.97 | 11.71 | 11.97 | 786,717 | +0.18(+1.53%) |
Dec 05, 2003 | 11.97 | 11.97 | 11.74 | 11.79 | 613,960 | -0.18(-1.51%) |
Dec 04, 2003 | 11.88 | 11.99 | 11.88 | 11.97 | 790,442 | +0.09(+0.80%) |
Dec 03, 2003 | 12.06 | 12.28 | 11.88 | 11.88 | 1,279,609 | -0.15(-1.25%) |
Dec 02, 2003 | 12.06 | 12.17 | 11.93 | 12.03 | 1,370,760 | -0.14(-1.13%) |