Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.53 | 14.60 | 14.47 | 14.50 | 18,436 | +0.03(+0.19%) |
Feb 26, 2004 | 14.28 | 14.49 | 14.22 | 14.47 | 10,459 | -0.12(-0.85%) |
Feb 25, 2004 | 14.58 | 15.04 | 14.18 | 14.59 | 19,854 | +0.40(+2.82%) |
Feb 24, 2004 | 13.98 | 14.32 | 13.98 | 14.19 | 19,145 | +0.08(+0.56%) |
Feb 23, 2004 | 14.24 | 14.24 | 14.05 | 14.11 | 21,272 | +0.01(+0.04%) |
Feb 20, 2004 | 13.96 | 14.68 | 13.77 | 14.11 | 37,581 | +0.26(+1.90%) |
Feb 19, 2004 | 14.72 | 14.72 | 13.84 | 13.85 | 21,804 | -0.68(-4.68%) |
Feb 18, 2004 | 14.58 | 14.80 | 14.38 | 14.53 | 17,018 | -0.10(-0.66%) |
Feb 17, 2004 | 14.53 | 14.89 | 14.46 | 14.62 | 19,499 | +0.18(+1.25%) |
Feb 13, 2004 | 14.82 | 14.83 | 14.44 | 14.44 | 17,018 | -0.38(-2.55%) |
Feb 12, 2004 | 14.81 | 14.91 | 14.81 | 14.82 | 10,990 | +0.01(+0.04%) |
Feb 11, 2004 | 14.89 | 14.92 | 14.79 | 14.81 | 9,749 | -0.08(-0.53%) |
Feb 10, 2004 | 14.87 | 14.92 | 14.62 | 14.89 | 11,699 | +0.23(+1.53%) |
Feb 09, 2004 | 14.49 | 14.95 | 14.49 | 14.67 | 10,813 | -0.28(-1.88%) |
Feb 06, 2004 | 14.59 | 15.06 | 14.57 | 14.95 | 29,072 | +0.44(+3.03%) |
Feb 05, 2004 | 14.63 | 14.71 | 14.50 | 14.51 | 30,136 | +0.24(+1.70%) |
Feb 04, 2004 | 14.75 | 14.91 | 14.27 | 14.27 | 47,686 | -0.63(-4.20%) |
Feb 03, 2004 | 14.81 | 14.95 | 14.72 | 14.89 | 18,790 | +0.00(+0.00%) |
Feb 02, 2004 | 14.76 | 14.94 | 14.72 | 14.89 | 23,399 | +0.13(+0.91%) |
Jan 30, 2004 | 14.67 | 14.92 | 14.67 | 14.76 | 8,509 | +0.10(+0.66%) |
Jan 29, 2004 | 15.51 | 15.57 | 14.56 | 14.66 | 44,672 | -0.27(-1.81%) |
Jan 28, 2004 | 15.15 | 15.15 | 14.84 | 14.93 | 23,931 | +0.01(+0.08%) |
Jan 27, 2004 | 15.29 | 15.31 | 14.86 | 14.92 | 12,940 | -0.32(-2.07%) |
Jan 26, 2004 | 14.86 | 15.24 | 14.78 | 15.24 | 17,549 | +0.10(+0.63%) |
Jan 23, 2004 | 15.35 | 15.35 | 14.91 | 15.14 | 16,663 | +0.25(+1.67%) |
Jan 22, 2004 | 15.25 | 15.26 | 14.89 | 14.89 | 11,168 | -0.34(-2.22%) |
Jan 21, 2004 | 15.23 | 15.41 | 15.14 | 15.23 | 23,577 | +0.00(+0.00%) |
Jan 20, 2004 | 15.32 | 15.55 | 15.23 | 15.23 | 28,186 | -0.19(-1.24%) |
Jan 16, 2004 | 15.19 | 15.50 | 15.19 | 15.42 | 22,336 | +0.16(+1.03%) |
Jan 15, 2004 | 15.10 | 15.26 | 15.03 | 15.26 | 13,412 | +0.22(+1.46%) |
Jan 14, 2004 | 15.07 | 15.17 | 14.90 | 15.04 | 14,786 | +0.03(+0.23%) |
Jan 13, 2004 | 14.80 | 15.01 | 14.76 | 15.01 | 8,954 | +0.17(+1.18%) |
Jan 12, 2004 | 14.95 | 15.02 | 14.67 | 14.84 | 26,881 | -0.17(-1.13%) |
Jan 09, 2004 | 15.18 | 15.34 | 14.86 | 15.01 | 18,764 | -0.21(-1.37%) |
Jan 08, 2004 | 15.17 | 15.29 | 14.98 | 15.21 | 23,986 | +0.10(+0.63%) |
Jan 07, 2004 | 15.06 | 15.12 | 14.90 | 15.12 | 18,968 | +0.06(+0.41%) |
Jan 06, 2004 | 15.06 | 15.06 | 14.82 | 15.06 | 9,749 | -0.01(-0.04%) |
Jan 05, 2004 | 15.07 | 15.08 | 14.73 | 15.06 | 16,486 | +0.28(+1.91%) |
Jan 02, 2004 | 15.06 | 15.06 | 14.78 | 14.78 | 9,040 | +0.00(+0.00%) |
Dec 31, 2003 | 15.21 | 15.23 | 14.78 | 14.78 | 32,440 | -0.59(-3.85%) |
Dec 30, 2003 | 15.10 | 15.37 | 14.99 | 15.37 | 24,819 | -0.13(-0.84%) |
Dec 29, 2003 | 14.78 | 15.51 | 14.78 | 15.50 | 22,715 | +0.30(+1.97%) |
Dec 26, 2003 | 15.21 | 15.21 | 15.20 | 15.20 | 1,595 | +0.06(+0.41%) |
Dec 24, 2003 | 15.28 | 15.29 | 15.06 | 15.14 | 1,274 | -0.16(-1.03%) |
Dec 23, 2003 | 15.29 | 15.43 | 14.84 | 15.30 | 24,805 | +0.27(+1.80%) |
Dec 22, 2003 | 14.65 | 15.72 | 14.65 | 15.03 | 14,499 | -0.17(-1.15%) |
Dec 19, 2003 | 15.83 | 16.02 | 14.70 | 15.20 | 21,072 | -0.01(-0.07%) |
Dec 18, 2003 | 15.12 | 15.59 | 14.89 | 15.21 | 18,329 | +0.18(+1.20%) |
Dec 17, 2003 | 15.41 | 15.41 | 15.03 | 15.03 | 9,134 | -0.63(-4.00%) |
Dec 16, 2003 | 15.33 | 15.89 | 15.09 | 15.66 | 11,033 | +0.20(+1.28%) |
Dec 15, 2003 | 16.05 | 16.05 | 15.46 | 15.46 | 24,412 | -0.47(-2.97%) |
Dec 12, 2003 | 15.64 | 15.94 | 15.43 | 15.94 | 11,416 | +0.34(+2.17%) |
Dec 11, 2003 | 14.98 | 15.68 | 14.99 | 15.60 | 23,818 | +0.62(+4.14%) |
Dec 10, 2003 | 15.27 | 15.27 | 14.98 | 14.98 | 35,986 | -0.11(-0.71%) |
Dec 09, 2003 | 15.31 | 15.31 | 14.70 | 15.08 | 15,654 | -0.12(-0.82%) |
Dec 08, 2003 | 14.58 | 15.33 | 14.53 | 15.21 | 24,071 | +0.55(+3.73%) |
Dec 05, 2003 | 15.07 | 15.09 | 15.07 | 14.66 | 10,262 | -0.37(-2.48%) |
Dec 04, 2003 | 14.89 | 15.03 | 14.49 | 15.03 | 32,031 | +0.13(+0.87%) |
Dec 03, 2003 | 15.70 | 16.07 | 14.90 | 14.90 | 36,581 | -1.00(-6.28%) |
Dec 02, 2003 | 15.96 | 16.07 | 15.74 | 15.90 | 10,313 | +0.13(+0.82%) |