Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.95 | 16.05 | 15.91 | 16.03 | 82,278 | +0.12(+0.74%) |
Feb 26, 2004 | 15.82 | 15.93 | 15.76 | 15.91 | 205,349 | +0.09(+0.59%) |
Feb 25, 2004 | 15.75 | 15.82 | 15.73 | 15.82 | 172,853 | +0.07(+0.44%) |
Feb 24, 2004 | 15.63 | 15.78 | 15.63 | 15.75 | 72,598 | +0.09(+0.59%) |
Feb 23, 2004 | 15.67 | 15.69 | 15.62 | 15.65 | 121,688 | +0.02(+0.16%) |
Feb 20, 2004 | 15.76 | 15.76 | 15.51 | 15.63 | 212,955 | -0.09(-0.54%) |
Feb 19, 2004 | 15.73 | 15.78 | 15.64 | 15.71 | 162,482 | +0.08(+0.54%) |
Feb 18, 2004 | 15.89 | 15.89 | 15.63 | 15.63 | 115,466 | -0.24(-1.50%) |
Feb 17, 2004 | 15.82 | 15.88 | 15.82 | 15.87 | 224,018 | +0.19(+1.19%) |
Feb 13, 2004 | 15.76 | 15.76 | 15.61 | 15.68 | 197,052 | -0.05(-0.34%) |
Feb 12, 2004 | 15.72 | 15.81 | 15.69 | 15.74 | 148,653 | +0.01(+0.09%) |
Feb 11, 2004 | 15.52 | 15.75 | 15.49 | 15.72 | 138,282 | +0.21(+1.36%) |
Feb 10, 2004 | 15.38 | 15.53 | 15.35 | 15.51 | 230,240 | +0.16(+1.04%) |
Feb 09, 2004 | 15.30 | 15.39 | 15.30 | 15.35 | 160,407 | +0.22(+1.45%) |
Feb 06, 2004 | 15.03 | 15.14 | 14.98 | 15.13 | 58,770 | +0.14(+0.96%) |
Feb 05, 2004 | 15.03 | 15.07 | 14.92 | 14.99 | 79,512 | -0.05(-0.35%) |
Feb 04, 2004 | 15.19 | 15.19 | 15.02 | 15.04 | 100,946 | -0.19(-1.26%) |
Feb 03, 2004 | 15.22 | 15.25 | 15.14 | 15.23 | 105,094 | +0.04(+0.24%) |
Feb 02, 2004 | 15.16 | 15.27 | 15.05 | 15.20 | 201,892 | +0.01(+0.09%) |
Jan 30, 2004 | 15.20 | 15.20 | 15.09 | 15.18 | 218,486 | -0.01(-0.09%) |
Jan 29, 2004 | 15.43 | 15.43 | 15.12 | 15.20 | 96,106 | -0.20(-1.30%) |
Jan 28, 2004 | 15.62 | 15.66 | 15.34 | 15.40 | 78,129 | -0.25(-1.62%) |
Jan 27, 2004 | 15.69 | 15.73 | 15.62 | 15.65 | 114,083 | -0.02(-0.11%) |
Jan 26, 2004 | 15.59 | 15.67 | 15.52 | 15.67 | 188,064 | +0.07(+0.45%) |
Jan 23, 2004 | 15.65 | 15.72 | 15.57 | 15.60 | 114,083 | -0.03(-0.19%) |
Jan 22, 2004 | 15.75 | 15.75 | 15.59 | 15.63 | 44,941 | -0.09(-0.54%) |
Jan 21, 2004 | 15.62 | 15.74 | 15.61 | 15.71 | 200,509 | +0.10(+0.63%) |
Jan 20, 2004 | 15.42 | 15.64 | 15.38 | 15.61 | 223,326 | +0.36(+2.38%) |
Jan 16, 2004 | 15.15 | 15.25 | 15.11 | 15.25 | 261,354 | +0.06(+0.38%) |
Jan 15, 2004 | 15.49 | 15.50 | 15.19 | 15.19 | 323,581 | -0.22(-1.42%) |
Jan 14, 2004 | 15.48 | 15.48 | 15.33 | 15.41 | 149,345 | -0.07(-0.43%) |
Jan 13, 2004 | 15.61 | 15.65 | 15.48 | 15.48 | 73,289 | -0.07(-0.46%) |
Jan 12, 2004 | 15.61 | 15.61 | 15.51 | 15.55 | 115,466 | -0.03(-0.19%) |
Jan 09, 2004 | 15.42 | 15.65 | 15.37 | 15.58 | 231,623 | -0.05(-0.31%) |
Jan 08, 2004 | 15.54 | 15.62 | 15.45 | 15.62 | 127,911 | +0.08(+0.54%) |
Jan 07, 2004 | 15.62 | 15.62 | 15.51 | 15.54 | 218,486 | -0.22(-1.38%) |
Jan 06, 2004 | 15.83 | 15.83 | 15.71 | 15.76 | 534,462 | -0.04(-0.23%) |
Jan 05, 2004 | 15.62 | 15.79 | 15.62 | 15.79 | 368,523 | +0.32(+2.05%) |
Jan 02, 2004 | 15.54 | 15.58 | 15.45 | 15.48 | 291,776 | +0.03(+0.19%) |
Dec 31, 2003 | 15.61 | 15.62 | 15.44 | 15.45 | 104,403 | -0.10(-0.65%) |
Dec 30, 2003 | 15.53 | 15.60 | 15.53 | 15.55 | 206,041 | +0.04(+0.24%) |
Dec 29, 2003 | 15.32 | 15.52 | 15.32 | 15.51 | 129,985 | +0.21(+1.34%) |
Dec 26, 2003 | 15.23 | 15.31 | 15.23 | 15.31 | 60,152 | +0.08(+0.53%) |
Dec 24, 2003 | 15.11 | 15.25 | 15.11 | 15.23 | 95,415 | +0.12(+0.79%) |
Dec 23, 2003 | 15.17 | 15.18 | 15.01 | 15.11 | 141,048 | -0.04(-0.29%) |
Dec 22, 2003 | 15.10 | 15.16 | 15.12 | 15.15 | 266,194 | +0.05(+0.33%) |
Dec 19, 2003 | 15.16 | 15.16 | 15.04 | 15.10 | 183,916 | -0.03(-0.19%) |
Dec 18, 2003 | 14.82 | 15.17 | 14.82 | 15.13 | 298,690 | +0.35(+2.40%) |
Dec 17, 2003 | 14.62 | 14.77 | 14.60 | 14.77 | 180,458 | +0.17(+1.19%) |
Dec 16, 2003 | 14.55 | 14.59 | 14.55 | 14.60 | 110,626 | +0.13(+0.91%) |
Dec 15, 2003 | 14.63 | 14.63 | 14.47 | 14.47 | 129,294 | -0.22(-1.47%) |
Dec 12, 2003 | 14.56 | 14.68 | 14.56 | 14.68 | 104,403 | +0.15(+1.03%) |
Dec 11, 2003 | 14.41 | 14.54 | 14.35 | 14.53 | 64,992 | +0.10(+0.68%) |
Dec 10, 2003 | 14.54 | 14.54 | 14.42 | 14.44 | 113,391 | -0.12(-0.80%) |
Dec 09, 2003 | 14.65 | 14.65 | 14.55 | 14.55 | 248,908 | +0.00(+0.01%) |
Dec 08, 2003 | 14.40 | 14.53 | 14.38 | 14.55 | 161,099 | +0.19(+1.32%) |
Dec 05, 2003 | 14.29 | 14.38 | 14.29 | 14.36 | 78,821 | +0.03(+0.22%) |
Dec 04, 2003 | 14.08 | 14.33 | 14.08 | 14.33 | 81,586 | +0.23(+1.65%) |
Dec 03, 2003 | 14.11 | 14.15 | 14.09 | 14.10 | 152,111 | +0.00(+0.02%) |
Dec 02, 2003 | 13.97 | 14.11 | 13.97 | 14.09 | 72,598 | +0.09(+0.66%) |