Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.01 | 14.22 | 13.77 | 14.19 | 160,000 | +0.36(+2.60%) |
Feb 26, 2004 | 13.71 | 14.09 | 13.36 | 13.83 | 210,200 | +0.00(+0.00%) |
Feb 25, 2004 | 13.78 | 13.90 | 13.40 | 13.83 | 325,300 | -0.15(-1.07%) |
Feb 24, 2004 | 13.96 | 14.15 | 13.77 | 13.98 | 165,500 | -0.18(-1.27%) |
Feb 23, 2004 | 14.21 | 14.46 | 13.65 | 14.16 | 325,000 | -0.06(-0.42%) |
Feb 20, 2004 | 14.36 | 14.47 | 14.00 | 14.22 | 243,600 | -0.14(-0.97%) |
Feb 19, 2004 | 14.16 | 14.50 | 14.15 | 14.36 | 275,300 | +0.19(+1.34%) |
Feb 18, 2004 | 14.26 | 14.38 | 14.10 | 14.17 | 166,000 | -0.18(-1.25%) |
Feb 17, 2004 | 14.02 | 14.50 | 13.93 | 14.35 | 407,200 | +0.31(+2.21%) |
Feb 13, 2004 | 14.40 | 14.50 | 14.00 | 14.04 | 266,300 | -0.27(-1.89%) |
Feb 12, 2004 | 14.03 | 14.50 | 13.98 | 14.31 | 673,700 | +0.11(+0.77%) |
Feb 11, 2004 | 14.13 | 14.27 | 13.59 | 14.20 | 481,800 | +0.42(+3.05%) |
Feb 10, 2004 | 13.44 | 13.85 | 13.14 | 13.78 | 680,400 | +0.41(+3.07%) |
Feb 09, 2004 | 13.48 | 13.50 | 13.10 | 13.37 | 383,200 | +0.08(+0.60%) |
Feb 06, 2004 | 13.35 | 13.50 | 12.81 | 13.29 | 556,700 | +0.24(+1.84%) |
Feb 05, 2004 | 12.13 | 13.15 | 12.12 | 13.05 | 1,217,600 | +1.10(+9.21%) |
Feb 04, 2004 | 12.29 | 12.40 | 11.48 | 11.95 | 569,700 | -0.20(-1.65%) |
Feb 03, 2004 | 11.30 | 12.40 | 11.23 | 12.15 | 762,500 | +0.78(+6.86%) |
Feb 02, 2004 | 12.25 | 12.25 | 11.06 | 11.37 | 953,300 | -0.84(-6.88%) |
Jan 30, 2004 | 11.95 | 12.53 | 11.92 | 12.21 | 536,800 | +0.21(+1.75%) |
Jan 29, 2004 | 12.60 | 12.82 | 11.82 | 12.00 | 909,800 | -0.63(-4.99%) |
Jan 28, 2004 | 12.76 | 13.45 | 12.62 | 12.63 | 1,027,700 | -0.27(-2.09%) |
Jan 27, 2004 | 13.32 | 13.60 | 12.75 | 12.90 | 1,021,800 | -0.82(-5.98%) |
Jan 26, 2004 | 13.45 | 13.86 | 13.38 | 13.72 | 769,900 | -0.48(-3.38%) |
Jan 23, 2004 | 13.90 | 14.24 | 13.14 | 14.20 | 951,400 | +0.41(+2.97%) |
Jan 22, 2004 | 13.90 | 14.60 | 13.75 | 13.79 | 673,200 | -0.80(-5.48%) |
Jan 21, 2004 | 14.67 | 14.98 | 13.65 | 14.59 | 923,100 | -0.34(-2.29%) |
Jan 20, 2004 | 14.78 | 15.15 | 14.50 | 14.93 | 767,600 | -0.15(-0.98%) |
Jan 16, 2004 | 14.85 | 15.34 | 14.60 | 15.08 | 604,800 | +0.20(+1.34%) |
Jan 15, 2004 | 15.13 | 15.22 | 14.45 | 14.88 | 935,547 | -0.72(-4.62%) |
Jan 14, 2004 | 15.94 | 16.10 | 15.50 | 15.60 | 570,819 | -0.28(-1.76%) |
Jan 13, 2004 | 16.17 | 16.39 | 15.51 | 15.88 | 497,351 | -0.29(-1.79%) |
Jan 12, 2004 | 16.02 | 16.45 | 16.01 | 16.17 | 745,182 | +0.32(+2.02%) |
Jan 09, 2004 | 15.78 | 16.55 | 15.23 | 15.85 | 994,973 | +0.05(+0.32%) |
Jan 08, 2004 | 16.80 | 17.41 | 14.20 | 15.80 | 4,165,292 | -3.27(-17.15%) |
Jan 07, 2004 | 19.60 | 19.60 | 18.00 | 19.07 | 802,126 | -0.63(-3.20%) |
Jan 06, 2004 | 19.10 | 20.49 | 18.95 | 19.70 | 920,500 | +0.75(+3.96%) |
Jan 05, 2004 | 18.61 | 19.10 | 18.00 | 18.95 | 699,100 | +1.23(+6.94%) |
Jan 02, 2004 | 18.80 | 19.23 | 17.05 | 17.72 | 543,400 | -0.39(-2.15%) |
Dec 31, 2003 | 19.25 | 19.25 | 18.07 | 18.11 | 597,200 | -0.48(-2.58%) |
Dec 30, 2003 | 17.88 | 19.25 | 17.77 | 18.59 | 1,113,657 | +0.99(+5.62%) |
Dec 29, 2003 | 16.75 | 17.99 | 16.35 | 17.60 | 862,595 | +1.41(+8.71%) |
Dec 26, 2003 | 15.66 | 16.23 | 15.55 | 16.19 | 77,607 | +0.44(+2.79%) |
Dec 24, 2003 | 15.80 | 15.90 | 15.70 | 15.75 | 53,675 | -0.21(-1.31%) |
Dec 23, 2003 | 16.60 | 16.60 | 15.73 | 15.96 | 287,236 | -0.18(-1.12%) |
Dec 22, 2003 | 16.20 | 16.50 | 15.50 | 16.14 | 349,348 | +0.64(+4.13%) |
Dec 19, 2003 | 16.06 | 16.21 | 15.40 | 15.50 | 224,214 | -0.46(-2.88%) |
Dec 18, 2003 | 15.45 | 16.30 | 15.36 | 15.96 | 271,888 | +0.26(+1.66%) |
Dec 17, 2003 | 16.25 | 16.47 | 15.25 | 15.70 | 458,901 | -0.57(-3.50%) |
Dec 16, 2003 | 15.32 | 16.50 | 14.33 | 16.27 | 702,440 | +0.64(+4.09%) |
Dec 15, 2003 | 16.76 | 17.00 | 15.55 | 15.63 | 401,855 | +0.13(+0.84%) |
Dec 12, 2003 | 15.98 | 16.10 | 15.40 | 15.50 | 449,870 | +0.11(+0.71%) |
Dec 11, 2003 | 14.10 | 15.59 | 13.89 | 15.39 | 385,370 | +0.82(+5.63%) |
Dec 10, 2003 | 15.70 | 15.79 | 14.26 | 14.57 | 427,383 | -0.93(-6.00%) |
Dec 09, 2003 | 15.65 | 16.00 | 15.39 | 15.50 | 382,707 | -0.10(-0.64%) |
Dec 08, 2003 | 15.85 | 16.36 | 14.50 | 15.60 | 427,593 | -0.15(-0.95%) |
Dec 05, 2003 | 14.35 | 16.47 | 14.12 | 15.75 | 474,284 | +0.40(+2.61%) |
Dec 04, 2003 | 15.80 | 16.00 | 13.50 | 15.35 | 1,160,914 | -0.76(-4.72%) |
Dec 03, 2003 | 17.71 | 17.80 | 16.03 | 16.11 | 683,874 | -1.26(-7.25%) |
Dec 02, 2003 | 18.00 | 18.00 | 17.05 | 17.37 | 696,428 | +0.40(+2.36%) |