Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.44 | 15.07 | 14.44 | 15.04 | 37,012 | +0.57(+3.94%) |
Feb 26, 2004 | 14.82 | 14.82 | 14.45 | 14.47 | 42,915 | -0.27(-1.83%) |
Feb 25, 2004 | 14.51 | 14.77 | 14.26 | 14.74 | 173,895 | +0.33(+2.27%) |
Feb 24, 2004 | 14.13 | 14.42 | 14.13 | 14.42 | 28,078 | +0.01(+0.04%) |
Feb 23, 2004 | 14.13 | 14.42 | 14.10 | 14.41 | 38,129 | +0.23(+1.59%) |
Feb 20, 2004 | 13.95 | 14.40 | 13.88 | 14.18 | 38,607 | +0.05(+0.35%) |
Feb 19, 2004 | 13.99 | 14.20 | 13.93 | 14.13 | 68,281 | +0.06(+0.40%) |
Feb 18, 2004 | 13.82 | 14.20 | 13.82 | 14.08 | 44,829 | +0.21(+1.54%) |
Feb 17, 2004 | 13.33 | 13.94 | 13.33 | 13.87 | 56,954 | +0.30(+2.22%) |
Feb 13, 2004 | 13.79 | 13.79 | 13.34 | 13.56 | 27,280 | -0.13(-0.96%) |
Feb 12, 2004 | 13.93 | 13.93 | 13.57 | 13.70 | 6,700 | -0.22(-1.58%) |
Feb 11, 2004 | 13.55 | 13.92 | 13.55 | 13.92 | 5,583 | -0.02(-0.13%) |
Feb 10, 2004 | 13.86 | 13.95 | 13.56 | 13.93 | 17,549 | +0.22(+1.58%) |
Feb 09, 2004 | 13.48 | 13.97 | 13.45 | 13.72 | 15,953 | -0.22(-1.60%) |
Feb 06, 2004 | 13.50 | 13.95 | 13.36 | 13.94 | 36,055 | +0.53(+3.93%) |
Feb 05, 2004 | 13.16 | 13.41 | 13.16 | 13.41 | 15,156 | +0.04(+0.33%) |
Feb 04, 2004 | 13.40 | 13.49 | 13.19 | 13.37 | 48,020 | -0.09(-0.70%) |
Feb 03, 2004 | 13.14 | 13.46 | 13.14 | 13.46 | 33,502 | +0.22(+1.66%) |
Feb 02, 2004 | 13.18 | 13.40 | 13.18 | 13.24 | 49,935 | +0.06(+0.43%) |
Jan 30, 2004 | 13.79 | 13.79 | 13.16 | 13.19 | 82,799 | +0.02(+0.14%) |
Jan 29, 2004 | 13.92 | 13.92 | 13.16 | 13.17 | 28,238 | -0.04(-0.28%) |
Jan 28, 2004 | 13.82 | 13.82 | 13.19 | 13.21 | 28,397 | -0.41(-3.04%) |
Jan 27, 2004 | 13.87 | 13.90 | 13.40 | 13.62 | 32,705 | -0.29(-2.12%) |
Jan 26, 2004 | 13.52 | 13.93 | 13.39 | 13.92 | 14,358 | +0.42(+3.11%) |
Jan 23, 2004 | 13.31 | 13.68 | 13.31 | 13.50 | 12,762 | -0.01(-0.05%) |
Jan 22, 2004 | 13.50 | 13.83 | 13.48 | 13.50 | 9,572 | -0.26(-1.91%) |
Jan 21, 2004 | 13.88 | 13.88 | 13.65 | 13.76 | 12,284 | -0.12(-0.86%) |
Jan 20, 2004 | 13.43 | 13.88 | 13.43 | 13.88 | 19,942 | +0.34(+2.50%) |
Jan 16, 2004 | 13.88 | 13.88 | 13.51 | 13.55 | 8,295 | -0.04(-0.28%) |
Jan 15, 2004 | 13.48 | 13.79 | 13.48 | 13.58 | 11,620 | -0.11(-0.82%) |
Jan 14, 2004 | 13.79 | 13.84 | 13.51 | 13.70 | 6,295 | +0.10(+0.74%) |
Jan 13, 2004 | 13.43 | 13.71 | 13.34 | 13.60 | 6,478 | -0.03(-0.23%) |
Jan 12, 2004 | 13.29 | 13.63 | 13.16 | 13.63 | 14,256 | +0.35(+2.64%) |
Jan 09, 2004 | 13.72 | 13.85 | 13.23 | 13.28 | 29,434 | -0.57(-4.12%) |
Jan 08, 2004 | 14.35 | 14.35 | 13.44 | 13.85 | 22,671 | +0.37(+2.74%) |
Jan 07, 2004 | 13.32 | 13.48 | 13.19 | 13.48 | 7,372 | +0.13(+0.94%) |
Jan 06, 2004 | 13.77 | 13.78 | 13.35 | 13.35 | 20,899 | -0.36(-2.61%) |
Jan 05, 2004 | 13.32 | 13.77 | 13.32 | 13.71 | 13,241 | +0.06(+0.46%) |
Jan 02, 2004 | 13.55 | 13.77 | 13.39 | 13.65 | 87,904 | +0.16(+1.21%) |
Dec 31, 2003 | 13.84 | 14.00 | 13.48 | 13.48 | 29,354 | -0.53(-3.76%) |
Dec 30, 2003 | 13.86 | 14.10 | 13.84 | 14.01 | 9,666 | -0.03(-0.22%) |
Dec 29, 2003 | 13.85 | 14.10 | 13.81 | 14.04 | 25,308 | +0.31(+2.28%) |
Dec 26, 2003 | 13.67 | 13.90 | 13.53 | 13.73 | 3,503 | +0.05(+0.37%) |
Dec 24, 2003 | 13.80 | 13.87 | 13.66 | 13.68 | 3,190 | -0.01(-0.09%) |
Dec 23, 2003 | 13.01 | 13.76 | 13.01 | 13.69 | 20,575 | +0.34(+2.54%) |
Dec 22, 2003 | 12.83 | 13.35 | 12.82 | 13.35 | 25,683 | +0.09(+0.71%) |
Dec 19, 2003 | 13.02 | 13.31 | 12.86 | 13.26 | 16,188 | -0.22(-1.63%) |
Dec 18, 2003 | 13.11 | 13.56 | 13.01 | 13.48 | 22,368 | +0.26(+1.99%) |
Dec 17, 2003 | 12.85 | 13.45 | 12.85 | 13.21 | 17,533 | -0.17(-1.27%) |
Dec 16, 2003 | 13.01 | 13.51 | 12.91 | 13.38 | 14,259 | +0.15(+1.14%) |
Dec 15, 2003 | 13.95 | 13.97 | 13.08 | 13.23 | 42,636 | -0.50(-3.61%) |
Dec 12, 2003 | 13.76 | 13.92 | 13.46 | 13.73 | 33,095 | -0.27(-1.96%) |
Dec 11, 2003 | 13.59 | 14.01 | 13.59 | 14.00 | 37,143 | +0.46(+3.42%) |
Dec 10, 2003 | 13.69 | 13.78 | 13.32 | 13.54 | 22,502 | +0.06(+0.42%) |
Dec 09, 2003 | 13.48 | 13.68 | 13.33 | 13.48 | 33,162 | -0.12(-0.88%) |
Dec 08, 2003 | 12.74 | 13.71 | 12.66 | 13.60 | 49,170 | +0.85(+6.63%) |
Dec 05, 2003 | 13.16 | 13.18 | 12.76 | 12.76 | 12,853 | -0.40(-3.05%) |
Dec 04, 2003 | 12.91 | 13.36 | 12.71 | 13.16 | 78,938 | +0.16(+1.25%) |
Dec 03, 2003 | 13.92 | 14.04 | 12.99 | 12.99 | 24,776 | -0.80(-5.77%) |
Dec 02, 2003 | 13.80 | 14.10 | 13.79 | 13.79 | 39,367 | -0.16(-1.12%) |