Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.82 | 15.05 | 14.68 | 14.97 | 457,022 | +0.14(+0.92%) |
Feb 26, 2004 | 14.79 | 14.90 | 14.65 | 14.83 | 286,336 | +0.06(+0.38%) |
Feb 25, 2004 | 14.66 | 14.80 | 14.52 | 14.77 | 366,535 | +0.20(+1.38%) |
Feb 24, 2004 | 14.34 | 14.66 | 14.28 | 14.57 | 560,896 | +0.17(+1.18%) |
Feb 23, 2004 | 14.45 | 14.72 | 14.36 | 14.40 | 502,637 | -0.17(-1.16%) |
Feb 20, 2004 | 14.60 | 14.75 | 14.42 | 14.57 | 412,770 | -0.07(-0.50%) |
Feb 19, 2004 | 15.09 | 15.26 | 14.61 | 14.64 | 316,085 | -0.52(-3.41%) |
Feb 18, 2004 | 15.33 | 15.34 | 15.09 | 15.16 | 412,026 | -0.15(-0.95%) |
Feb 17, 2004 | 15.10 | 15.33 | 14.93 | 15.30 | 427,397 | +0.54(+3.66%) |
Feb 13, 2004 | 15.36 | 15.40 | 14.74 | 14.76 | 430,619 | -0.58(-3.79%) |
Feb 12, 2004 | 15.33 | 15.47 | 15.19 | 15.34 | 438,181 | -0.17(-1.09%) |
Feb 11, 2004 | 15.34 | 15.53 | 15.18 | 15.51 | 471,649 | +0.02(+0.16%) |
Feb 10, 2004 | 15.27 | 15.51 | 15.19 | 15.49 | 500,530 | +0.24(+1.59%) |
Feb 09, 2004 | 15.01 | 15.45 | 14.87 | 15.25 | 740,879 | +0.35(+2.33%) |
Feb 06, 2004 | 14.60 | 14.97 | 14.55 | 14.90 | 575,523 | +0.19(+1.26%) |
Feb 05, 2004 | 14.77 | 14.84 | 14.42 | 14.71 | 538,336 | -0.02(-0.11%) |
Feb 04, 2004 | 14.83 | 14.84 | 14.57 | 14.73 | 452,559 | -0.09(-0.60%) |
Feb 03, 2004 | 14.83 | 15.01 | 14.71 | 14.82 | 429,256 | +0.06(+0.38%) |
Feb 02, 2004 | 14.69 | 14.96 | 14.65 | 14.76 | 594,488 | +0.03(+0.22%) |
Jan 30, 2004 | 14.71 | 14.96 | 14.64 | 14.73 | 642,830 | -0.19(-1.30%) |
Jan 29, 2004 | 14.80 | 15.01 | 14.71 | 14.92 | 503,505 | +0.16(+1.09%) |
Jan 28, 2004 | 15.37 | 15.37 | 14.72 | 14.76 | 1,014,572 | -0.47(-3.07%) |
Jan 27, 2004 | 15.21 | 15.51 | 15.17 | 15.23 | 1,485,601 | +0.02(+0.11%) |
Jan 26, 2004 | 15.09 | 15.38 | 15.05 | 15.22 | 1,015,439 | +0.06(+0.43%) |
Jan 23, 2004 | 15.34 | 15.39 | 15.12 | 15.15 | 552,219 | -0.15(-1.00%) |
Jan 22, 2004 | 15.57 | 15.67 | 15.23 | 15.30 | 585,439 | -0.23(-1.45%) |
Jan 21, 2004 | 15.44 | 15.56 | 15.32 | 15.53 | 1,003,788 | +0.17(+1.10%) |
Jan 20, 2004 | 15.72 | 15.72 | 15.17 | 15.36 | 1,532,456 | -0.38(-2.41%) |
Jan 16, 2004 | 15.89 | 16.09 | 15.73 | 15.74 | 832,978 | -0.15(-0.96%) |
Jan 15, 2004 | 16.17 | 16.18 | 15.78 | 15.89 | 414,630 | -0.20(-1.25%) |
Jan 14, 2004 | 15.97 | 16.16 | 15.84 | 16.09 | 508,507 | +0.18(+1.11%) |
Jan 13, 2004 | 16.05 | 16.11 | 15.87 | 15.92 | 549,684 | -0.14(-0.85%) |
Jan 12, 2004 | 15.81 | 16.13 | 15.81 | 16.05 | 666,487 | +0.19(+1.17%) |
Jan 09, 2004 | 16.38 | 16.40 | 15.80 | 15.87 | 934,693 | -0.42(-2.58%) |
Jan 08, 2004 | 16.93 | 16.93 | 16.24 | 16.29 | 595,932 | -0.17(-1.03%) |
Jan 07, 2004 | 16.56 | 16.58 | 16.34 | 16.46 | 1,109,984 | -0.08(-0.49%) |
Jan 06, 2004 | 16.81 | 16.94 | 16.53 | 16.54 | 768,893 | -0.32(-1.91%) |
Jan 05, 2004 | 16.65 | 16.88 | 16.64 | 16.86 | 808,930 | +0.22(+1.31%) |
Jan 02, 2004 | 16.62 | 16.85 | 16.56 | 16.64 | 355,255 | +0.04(+0.24%) |
Dec 31, 2003 | 16.85 | 16.85 | 16.60 | 16.60 | 422,810 | -0.21(-1.25%) |
Dec 30, 2003 | 16.84 | 16.84 | 16.68 | 16.81 | 544,639 | -0.05(-0.29%) |
Dec 29, 2003 | 16.78 | 16.86 | 16.64 | 16.86 | 797,234 | +0.20(+1.21%) |
Dec 26, 2003 | 16.85 | 16.92 | 16.66 | 16.66 | 148,428 | -0.19(-1.15%) |
Dec 24, 2003 | 16.93 | 16.94 | 16.73 | 16.85 | 151,218 | +0.03(+0.19%) |
Dec 23, 2003 | 16.95 | 17.02 | 16.80 | 16.82 | 447,958 | -0.10(-0.62%) |
Dec 22, 2003 | 16.86 | 17.04 | 16.81 | 16.93 | 565,357 | +0.09(+0.53%) |
Dec 19, 2003 | 16.83 | 17.02 | 16.61 | 16.84 | 616,983 | -0.19(-1.09%) |
Dec 18, 2003 | 16.85 | 17.05 | 16.83 | 17.02 | 593,116 | +0.08(+0.48%) |
Dec 17, 2003 | 17.26 | 17.26 | 16.77 | 16.94 | 500,073 | -0.21(-1.22%) |
Dec 16, 2003 | 17.03 | 17.32 | 16.96 | 17.15 | 519,527 | +0.17(+1.00%) |
Dec 15, 2003 | 17.66 | 17.75 | 16.98 | 16.98 | 572,420 | -0.55(-3.13%) |
Dec 12, 2003 | 17.51 | 17.75 | 17.39 | 17.53 | 491,076 | +0.19(+1.07%) |
Dec 11, 2003 | 16.94 | 17.60 | 16.91 | 17.34 | 591,513 | +0.40(+2.38%) |
Dec 10, 2003 | 16.99 | 17.22 | 16.94 | 16.94 | 490,278 | -0.12(-0.71%) |
Dec 09, 2003 | 17.71 | 17.74 | 17.06 | 17.06 | 440,804 | -0.66(-3.73%) |
Dec 08, 2003 | 17.15 | 17.74 | 17.15 | 17.72 | 513,104 | +0.57(+3.34%) |
Dec 05, 2003 | 17.30 | 17.32 | 16.94 | 17.15 | 535,818 | -0.15(-0.89%) |
Dec 04, 2003 | 17.68 | 17.78 | 17.29 | 17.30 | 772,939 | -0.37(-2.10%) |
Dec 03, 2003 | 17.15 | 17.68 | 17.08 | 17.68 | 758,221 | +0.57(+3.35%) |
Dec 02, 2003 | 17.14 | 17.14 | 16.90 | 17.10 | 453,699 | +0.07(+0.43%) |