Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.92 | 15.00 | 14.87 | 14.97 | 203,812 | +0.02(+0.16%) |
Feb 26, 2004 | 15.02 | 15.03 | 14.78 | 14.94 | 227,439 | -0.08(-0.54%) |
Feb 25, 2004 | 14.85 | 15.02 | 14.77 | 15.02 | 530,609 | +0.11(+0.76%) |
Feb 24, 2004 | 14.80 | 14.92 | 14.64 | 14.91 | 321,076 | +0.10(+0.71%) |
Feb 23, 2004 | 14.88 | 15.04 | 14.66 | 14.80 | 351,418 | -0.09(-0.59%) |
Feb 20, 2004 | 14.84 | 14.92 | 14.64 | 14.89 | 286,755 | +0.14(+0.93%) |
Feb 19, 2004 | 14.99 | 15.00 | 14.71 | 14.76 | 192,496 | -0.14(-0.97%) |
Feb 18, 2004 | 15.12 | 15.12 | 14.80 | 14.90 | 200,828 | -0.36(-2.37%) |
Feb 17, 2004 | 14.89 | 15.26 | 14.89 | 15.26 | 425,034 | +0.37(+2.48%) |
Feb 13, 2004 | 15.00 | 15.04 | 14.72 | 14.89 | 285,511 | -0.26(-1.70%) |
Feb 12, 2004 | 14.96 | 15.15 | 14.88 | 15.15 | 573,510 | +0.13(+0.86%) |
Feb 11, 2004 | 14.88 | 15.02 | 14.80 | 15.02 | 163,398 | +0.14(+0.97%) |
Feb 10, 2004 | 14.52 | 14.88 | 14.48 | 14.88 | 319,584 | +0.28(+1.93%) |
Feb 09, 2004 | 14.76 | 15.08 | 14.53 | 14.60 | 398,050 | -0.08(-0.55%) |
Feb 06, 2004 | 14.03 | 14.68 | 13.98 | 14.68 | 598,754 | +0.60(+4.29%) |
Feb 05, 2004 | 13.65 | 14.07 | 13.37 | 14.07 | 1,329,818 | +1.13(+8.70%) |
Feb 04, 2004 | 13.48 | 13.48 | 12.95 | 12.95 | 222,589 | -0.53(-3.94%) |
Feb 03, 2004 | 13.43 | 13.60 | 13.43 | 13.48 | 187,895 | +0.02(+0.18%) |
Feb 02, 2004 | 13.35 | 13.50 | 13.20 | 13.45 | 232,289 | +0.18(+1.39%) |
Jan 30, 2004 | 13.51 | 13.51 | 13.27 | 13.27 | 487,707 | -0.28(-2.08%) |
Jan 29, 2004 | 13.35 | 13.59 | 13.32 | 13.55 | 292,599 | +0.27(+2.00%) |
Jan 28, 2004 | 13.59 | 13.64 | 13.28 | 13.28 | 294,465 | -0.33(-2.42%) |
Jan 27, 2004 | 13.70 | 13.74 | 13.56 | 13.61 | 215,253 | -0.12(-0.88%) |
Jan 26, 2004 | 13.67 | 13.74 | 13.55 | 13.74 | 111,294 | -0.02(-0.12%) |
Jan 23, 2004 | 13.51 | 13.75 | 13.51 | 13.75 | 200,579 | +0.20(+1.48%) |
Jan 22, 2004 | 13.67 | 13.67 | 13.50 | 13.55 | 113,906 | -0.11(-0.82%) |
Jan 21, 2004 | 13.43 | 13.68 | 13.36 | 13.66 | 309,263 | +0.12(+0.89%) |
Jan 20, 2004 | 13.47 | 13.58 | 13.39 | 13.54 | 194,361 | +0.05(+0.36%) |
Jan 16, 2004 | 13.63 | 13.63 | 13.30 | 13.49 | 180,061 | -0.18(-1.29%) |
Jan 15, 2004 | 13.49 | 13.67 | 13.23 | 13.67 | 217,615 | +0.17(+1.25%) |
Jan 14, 2004 | 13.19 | 13.50 | 13.19 | 13.50 | 370,071 | +0.31(+2.38%) |
Jan 13, 2004 | 13.11 | 13.22 | 12.95 | 13.19 | 128,455 | +0.04(+0.31%) |
Jan 12, 2004 | 12.96 | 13.22 | 12.96 | 13.15 | 116,517 | +0.19(+1.49%) |
Jan 09, 2004 | 13.04 | 13.05 | 12.95 | 12.96 | 113,533 | -0.15(-1.17%) |
Jan 08, 2004 | 13.03 | 13.11 | 12.93 | 13.11 | 145,616 | +0.04(+0.31%) |
Jan 07, 2004 | 12.95 | 13.11 | 12.80 | 13.07 | 314,112 | +0.00(+0.00%) |
Jan 06, 2004 | 12.46 | 13.11 | 12.37 | 13.07 | 825,323 | +0.60(+4.84%) |
Jan 05, 2004 | 13.52 | 13.53 | 11.86 | 12.46 | 2,188,716 | -1.05(-7.79%) |
Jan 02, 2004 | 13.43 | 13.70 | 13.37 | 13.52 | 105,201 | +0.09(+0.66%) |
Dec 31, 2003 | 13.83 | 13.83 | 13.43 | 13.43 | 167,253 | -0.39(-2.85%) |
Dec 30, 2003 | 13.75 | 13.82 | 13.62 | 13.82 | 89,035 | +0.15(+1.12%) |
Dec 29, 2003 | 13.68 | 13.82 | 13.63 | 13.67 | 211,025 | +0.08(+0.59%) |
Dec 26, 2003 | 13.47 | 13.65 | 13.44 | 13.59 | 29,347 | +0.20(+1.50%) |
Dec 24, 2003 | 13.59 | 13.67 | 13.39 | 13.39 | 43,025 | -0.28(-2.06%) |
Dec 23, 2003 | 13.53 | 13.71 | 13.43 | 13.67 | 141,761 | +0.18(+1.31%) |
Dec 22, 2003 | 13.39 | 13.49 | 13.24 | 13.49 | 70,756 | +0.02(+0.18%) |
Dec 19, 2003 | 13.30 | 13.47 | 13.11 | 13.47 | 150,465 | +0.09(+0.66%) |
Dec 18, 2003 | 13.14 | 13.39 | 13.14 | 13.38 | 176,455 | +0.11(+0.85%) |
Dec 17, 2003 | 13.31 | 13.32 | 13.05 | 13.27 | 128,455 | -0.33(-2.42%) |
Dec 16, 2003 | 13.49 | 13.60 | 13.15 | 13.60 | 139,771 | +0.15(+1.14%) |
Dec 15, 2003 | 13.83 | 13.83 | 13.45 | 13.45 | 133,305 | -0.34(-2.45%) |
Dec 12, 2003 | 13.70 | 13.78 | 13.56 | 13.78 | 91,398 | +0.05(+0.35%) |
Dec 11, 2003 | 13.22 | 13.74 | 13.22 | 13.74 | 107,439 | +0.51(+3.89%) |
Dec 10, 2003 | 13.63 | 13.63 | 13.07 | 13.22 | 99,232 | -0.25(-1.85%) |
Dec 09, 2003 | 13.78 | 13.78 | 13.39 | 13.47 | 135,170 | -0.28(-2.05%) |
Dec 08, 2003 | 13.45 | 13.75 | 13.33 | 13.75 | 132,807 | +0.52(+3.95%) |
Dec 05, 2003 | 13.54 | 13.59 | 13.20 | 13.23 | 88,538 | -0.20(-1.50%) |
Dec 04, 2003 | 13.52 | 13.58 | 13.21 | 13.43 | 140,890 | +0.08(+0.60%) |
Dec 03, 2003 | 13.74 | 13.79 | 13.35 | 13.35 | 167,128 | -0.32(-2.35%) |
Dec 02, 2003 | 14.12 | 14.12 | 13.59 | 13.67 | 319,211 | -0.47(-3.35%) |