Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.16 | 13.36 | 10.90 | 11.51 | 9,059,948 | -1.65(-12.57%) |
Feb 26, 2004 | 13.02 | 13.16 | 12.97 | 13.16 | 308,804 | +0.07(+0.55%) |
Feb 25, 2004 | 12.88 | 13.13 | 12.86 | 13.09 | 691,712 | +0.25(+1.94%) |
Feb 24, 2004 | 12.77 | 12.87 | 12.69 | 12.84 | 444,182 | +0.18(+1.39%) |
Feb 23, 2004 | 12.88 | 12.88 | 12.59 | 12.66 | 574,694 | -0.18(-1.37%) |
Feb 20, 2004 | 12.54 | 12.96 | 12.54 | 12.84 | 700,781 | +0.18(+1.43%) |
Feb 19, 2004 | 12.61 | 12.66 | 12.54 | 12.66 | 675,121 | -0.05(-0.36%) |
Feb 18, 2004 | 12.61 | 12.74 | 12.44 | 12.70 | 503,686 | +0.10(+0.79%) |
Feb 17, 2004 | 12.67 | 12.67 | 12.50 | 12.60 | 1,181,241 | -0.24(-1.83%) |
Feb 13, 2004 | 12.74 | 12.90 | 12.73 | 12.84 | 1,129,922 | +0.10(+0.78%) |
Feb 12, 2004 | 12.66 | 12.86 | 12.61 | 12.74 | 934,154 | -0.05(-0.42%) |
Feb 11, 2004 | 12.73 | 12.83 | 12.70 | 12.79 | 1,023,079 | +0.09(+0.71%) |
Feb 10, 2004 | 12.62 | 12.70 | 12.54 | 12.70 | 940,126 | -0.03(-0.25%) |
Feb 09, 2004 | 12.88 | 12.88 | 12.54 | 12.73 | 2,016,517 | -0.85(-6.26%) |
Feb 06, 2004 | 13.32 | 13.73 | 13.32 | 13.58 | 445,509 | +0.26(+1.97%) |
Feb 05, 2004 | 13.25 | 13.37 | 13.25 | 13.32 | 453,694 | +0.01(+0.07%) |
Feb 04, 2004 | 13.20 | 13.43 | 13.16 | 13.31 | 567,836 | +0.11(+0.86%) |
Feb 03, 2004 | 12.59 | 13.34 | 12.55 | 13.20 | 971,538 | +0.37(+2.85%) |
Feb 02, 2004 | 12.25 | 13.00 | 11.89 | 12.83 | 3,199,971 | -0.71(-5.21%) |
Jan 30, 2004 | 14.33 | 14.33 | 12.68 | 13.54 | 3,390,650 | -1.05(-7.19%) |
Jan 29, 2004 | 14.51 | 14.65 | 14.47 | 14.59 | 419,407 | +0.12(+0.84%) |
Jan 28, 2004 | 14.78 | 14.78 | 14.46 | 14.47 | 434,891 | -0.34(-2.29%) |
Jan 27, 2004 | 14.69 | 14.83 | 14.69 | 14.81 | 794,352 | +0.35(+2.44%) |
Jan 26, 2004 | 14.33 | 14.51 | 14.32 | 14.45 | 637,074 | +0.13(+0.88%) |
Jan 23, 2004 | 14.01 | 14.33 | 14.01 | 14.33 | 557,218 | +0.38(+2.72%) |
Jan 22, 2004 | 13.79 | 13.95 | 13.77 | 13.95 | 466,966 | +0.14(+0.98%) |
Jan 21, 2004 | 13.77 | 13.87 | 13.77 | 13.81 | 434,891 | +0.04(+0.30%) |
Jan 20, 2004 | 13.60 | 13.78 | 13.52 | 13.77 | 520,498 | +0.12(+0.86%) |
Jan 16, 2004 | 14.47 | 14.47 | 13.48 | 13.65 | 430,025 | -0.10(-0.76%) |
Jan 15, 2004 | 13.74 | 13.83 | 13.64 | 13.76 | 405,028 | -0.05(-0.39%) |
Jan 14, 2004 | 13.92 | 13.93 | 13.75 | 13.81 | 539,964 | -0.25(-1.77%) |
Jan 13, 2004 | 14.04 | 14.10 | 13.92 | 14.06 | 253,944 | +0.27(+1.97%) |
Jan 12, 2004 | 13.65 | 13.79 | 13.59 | 13.79 | 471,390 | +0.00(+0.00%) |
Jan 09, 2004 | 13.94 | 14.01 | 13.63 | 13.79 | 689,942 | -0.15(-1.07%) |
Jan 08, 2004 | 13.99 | 14.01 | 13.86 | 13.94 | 435,334 | +0.09(+0.62%) |
Jan 07, 2004 | 14.08 | 14.08 | 13.63 | 13.85 | 757,189 | -0.57(-3.98%) |
Jan 06, 2004 | 14.74 | 14.74 | 14.33 | 14.43 | 322,297 | -0.50(-3.33%) |
Jan 05, 2004 | 14.71 | 14.94 | 14.65 | 14.92 | 320,970 | +0.37(+2.52%) |
Jan 02, 2004 | 14.40 | 14.56 | 14.40 | 14.56 | 147,765 | +0.25(+1.74%) |
Dec 31, 2003 | 14.38 | 14.42 | 14.29 | 14.31 | 163,471 | -0.05(-0.31%) |
Dec 30, 2003 | 14.51 | 14.57 | 14.34 | 14.35 | 151,968 | -0.18(-1.21%) |
Dec 29, 2003 | 14.56 | 14.61 | 14.46 | 14.53 | 376,272 | +0.21(+1.45%) |
Dec 26, 2003 | 14.40 | 14.40 | 14.25 | 14.32 | 76,979 | +0.02(+0.16%) |
Dec 24, 2003 | 14.26 | 14.30 | 14.18 | 14.30 | 39,595 | +0.12(+0.83%) |
Dec 23, 2003 | 14.11 | 14.18 | 13.84 | 14.18 | 360,566 | +0.26(+1.88%) |
Dec 22, 2003 | 13.54 | 13.99 | 13.54 | 13.92 | 343,091 | +0.58(+4.37%) |
Dec 19, 2003 | 13.49 | 13.54 | 13.31 | 13.34 | 191,343 | -0.18(-1.34%) |
Dec 18, 2003 | 13.56 | 13.56 | 13.52 | 13.52 | 460,772 | +0.09(+0.71%) |
Dec 17, 2003 | 13.42 | 13.42 | 13.31 | 13.42 | 178,292 | +0.04(+0.27%) |
Dec 16, 2003 | 13.45 | 13.54 | 13.36 | 13.39 | 244,433 | +0.02(+0.14%) |
Dec 15, 2003 | 13.43 | 13.49 | 13.31 | 13.37 | 335,791 | +0.01(+0.07%) |
Dec 12, 2003 | 13.11 | 13.36 | 13.11 | 13.36 | 306,813 | -0.11(-0.84%) |
Dec 11, 2003 | 13.35 | 13.49 | 13.25 | 13.47 | 470,727 | +0.09(+0.68%) |
Dec 10, 2003 | 13.47 | 13.54 | 13.36 | 13.38 | 969,768 | -0.07(-0.54%) |
Dec 09, 2003 | 13.34 | 13.49 | 13.30 | 13.45 | 524,259 | +0.46(+3.51%) |
Dec 08, 2003 | 12.90 | 13.04 | 12.90 | 13.00 | 101,754 | +0.18(+1.41%) |
Dec 05, 2003 | 12.84 | 12.84 | 12.73 | 12.82 | 209,040 | -0.12(-0.91%) |
Dec 04, 2003 | 13.02 | 13.02 | 12.82 | 12.93 | 256,156 | -0.09(-0.66%) |
Dec 03, 2003 | 13.09 | 13.09 | 13.00 | 13.02 | 254,166 | +0.03(+0.21%) |
Dec 02, 2003 | 12.95 | 12.95 | 12.95 | 12.99 | 273,632 | +0.18(+1.38%) |