Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.17 | 14.20 | 14.11 | 14.20 | 30,500 | +0.04(+0.28%) |
Feb 26, 2004 | 14.18 | 14.19 | 14.10 | 14.16 | 45,900 | +0.01(+0.07%) |
Feb 25, 2004 | 14.14 | 14.20 | 14.05 | 14.15 | 59,600 | +0.05(+0.35%) |
Feb 24, 2004 | 14.06 | 14.12 | 14.02 | 14.10 | 53,200 | +0.03(+0.21%) |
Feb 23, 2004 | 14.02 | 14.08 | 13.99 | 14.07 | 99,300 | +0.05(+0.36%) |
Feb 20, 2004 | 14.08 | 14.08 | 14.01 | 14.02 | 34,900 | -0.03(-0.21%) |
Feb 19, 2004 | 14.07 | 14.16 | 14.00 | 14.05 | 57,000 | -0.19(-1.33%) |
Feb 18, 2004 | 14.13 | 14.24 | 14.13 | 14.24 | 60,000 | +0.08(+0.56%) |
Feb 17, 2004 | 14.15 | 14.20 | 14.12 | 14.16 | 50,800 | +0.04(+0.28%) |
Feb 13, 2004 | 14.13 | 14.25 | 14.10 | 14.12 | 43,800 | +0.02(+0.14%) |
Feb 12, 2004 | 14.12 | 14.17 | 14.10 | 14.10 | 17,700 | -0.03(-0.21%) |
Feb 11, 2004 | 14.17 | 14.17 | 14.11 | 14.13 | 52,900 | -0.04(-0.28%) |
Feb 10, 2004 | 14.09 | 14.19 | 14.08 | 14.17 | 49,800 | -0.02(-0.14%) |
Feb 09, 2004 | 14.16 | 14.19 | 14.06 | 14.19 | 37,200 | +0.14(+1.00%) |
Feb 06, 2004 | 14.05 | 14.16 | 14.00 | 14.05 | 27,100 | +0.06(+0.43%) |
Feb 05, 2004 | 14.15 | 14.15 | 13.96 | 13.99 | 26,500 | -0.10(-0.71%) |
Feb 04, 2004 | 14.19 | 14.19 | 13.95 | 14.09 | 44,300 | -0.03(-0.21%) |
Feb 03, 2004 | 14.02 | 14.12 | 13.96 | 14.12 | 10,700 | +0.17(+1.22%) |
Feb 02, 2004 | 14.05 | 14.10 | 13.95 | 13.95 | 15,100 | -0.05(-0.36%) |
Jan 30, 2004 | 14.12 | 14.12 | 13.95 | 14.00 | 27,400 | -0.02(-0.14%) |
Jan 29, 2004 | 13.99 | 14.02 | 13.90 | 14.02 | 29,900 | +0.11(+0.79%) |
Jan 28, 2004 | 14.03 | 14.08 | 13.91 | 13.91 | 37,200 | -0.03(-0.22%) |
Jan 27, 2004 | 13.91 | 14.05 | 13.91 | 13.94 | 42,300 | -0.04(-0.29%) |
Jan 26, 2004 | 13.98 | 14.12 | 13.92 | 13.98 | 32,500 | +0.07(+0.50%) |
Jan 23, 2004 | 14.02 | 14.05 | 13.91 | 13.91 | 37,100 | -0.04(-0.29%) |
Jan 22, 2004 | 14.10 | 14.10 | 13.80 | 13.95 | 95,900 | -0.15(-1.06%) |
Jan 21, 2004 | 14.10 | 14.18 | 14.05 | 14.10 | 41,100 | -0.04(-0.28%) |
Jan 20, 2004 | 14.04 | 14.20 | 14.04 | 14.14 | 29,700 | +0.06(+0.43%) |
Jan 16, 2004 | 14.05 | 14.20 | 14.00 | 14.08 | 37,000 | +0.04(+0.28%) |
Jan 15, 2004 | 13.87 | 14.10 | 13.87 | 14.04 | 51,400 | +0.17(+1.23%) |
Jan 14, 2004 | 14.01 | 14.02 | 13.76 | 13.87 | 44,500 | -0.12(-0.86%) |
Jan 13, 2004 | 13.87 | 14.01 | 13.87 | 13.99 | 19,700 | +0.02(+0.14%) |
Jan 12, 2004 | 13.97 | 13.98 | 13.85 | 13.97 | 30,300 | -0.03(-0.21%) |
Jan 09, 2004 | 13.89 | 14.00 | 13.89 | 14.00 | 23,400 | +0.17(+1.23%) |
Jan 08, 2004 | 13.83 | 13.89 | 13.76 | 13.83 | 28,100 | +0.03(+0.22%) |
Jan 07, 2004 | 13.79 | 13.89 | 13.79 | 13.80 | 25,300 | +0.02(+0.15%) |
Jan 06, 2004 | 13.78 | 13.87 | 13.70 | 13.78 | 38,400 | -0.02(-0.14%) |
Jan 05, 2004 | 13.62 | 13.84 | 13.62 | 13.80 | 24,600 | +0.10(+0.73%) |
Jan 02, 2004 | 13.57 | 13.79 | 13.57 | 13.70 | 33,900 | +0.04(+0.29%) |
Dec 31, 2003 | 13.73 | 13.75 | 13.55 | 13.66 | 72,300 | +0.09(+0.66%) |
Dec 30, 2003 | 13.54 | 13.74 | 13.56 | 13.57 | 60,500 | +0.03(+0.22%) |
Dec 29, 2003 | 13.70 | 13.83 | 13.52 | 13.54 | 97,200 | -0.15(-1.10%) |
Dec 26, 2003 | 13.70 | 13.78 | 13.68 | 13.69 | 23,700 | -0.01(-0.07%) |
Dec 24, 2003 | 13.78 | 13.83 | 13.70 | 13.70 | 19,200 | -0.15(-1.08%) |
Dec 23, 2003 | 13.70 | 13.90 | 13.60 | 13.85 | 85,500 | +0.10(+0.73%) |
Dec 22, 2003 | 13.84 | 13.84 | 13.75 | 13.75 | 29,900 | -0.12(-0.87%) |
Dec 19, 2003 | 13.90 | 13.96 | 13.85 | 13.87 | 47,400 | -0.03(-0.22%) |
Dec 18, 2003 | 13.76 | 13.86 | 13.71 | 13.90 | 64,100 | +0.06(+0.43%) |
Dec 17, 2003 | 13.73 | 13.84 | 13.55 | 13.84 | 67,100 | +0.16(+1.17%) |
Dec 16, 2003 | 13.61 | 13.61 | 13.56 | 13.68 | 50,900 | -0.03(-0.22%) |
Dec 15, 2003 | 13.60 | 13.74 | 13.55 | 13.71 | 73,300 | +0.07(+0.51%) |
Dec 12, 2003 | 13.63 | 13.64 | 13.55 | 13.64 | 100,300 | -0.15(-1.09%) |
Dec 11, 2003 | 13.56 | 13.79 | 13.48 | 13.79 | 89,200 | +0.24(+1.77%) |
Dec 10, 2003 | 13.55 | 13.56 | 13.48 | 13.55 | 41,700 | -0.10(-0.73%) |
Dec 09, 2003 | 13.65 | 13.65 | 13.59 | 13.65 | 36,300 | +0.02(+0.15%) |
Dec 08, 2003 | 13.68 | 13.68 | 13.53 | 13.63 | 47,400 | -0.01(-0.07%) |
Dec 05, 2003 | 13.60 | 13.64 | 13.55 | 13.64 | 45,700 | +0.10(+0.74%) |
Dec 04, 2003 | 13.53 | 13.62 | 13.52 | 13.54 | 46,600 | +0.00(+0.00%) |
Dec 03, 2003 | 13.75 | 13.75 | 13.55 | 13.54 | 66,700 | -0.18(-1.31%) |
Dec 02, 2003 | 13.71 | 13.78 | 13.68 | 13.72 | 24,000 | +0.07(+0.51%) |