Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.64 | 17.64 | 17.10 | 17.27 | 72,058 | -0.35(-2.00%) |
Feb 26, 2004 | 17.62 | 17.62 | 17.25 | 17.62 | 135,946 | +0.01(+0.05%) |
Feb 25, 2004 | 17.23 | 17.62 | 17.00 | 17.62 | 115,520 | +0.40(+2.30%) |
Feb 24, 2004 | 17.10 | 17.29 | 17.01 | 17.22 | 126,187 | +0.11(+0.67%) |
Feb 23, 2004 | 17.36 | 17.52 | 17.05 | 17.10 | 160,117 | -0.33(-1.87%) |
Feb 20, 2004 | 17.49 | 17.62 | 17.25 | 17.43 | 84,314 | -0.19(-1.10%) |
Feb 19, 2004 | 17.58 | 17.77 | 17.27 | 17.62 | 147,634 | +0.07(+0.40%) |
Feb 18, 2004 | 17.14 | 17.61 | 17.14 | 17.55 | 120,399 | +0.37(+2.15%) |
Feb 17, 2004 | 17.45 | 17.76 | 16.95 | 17.18 | 270,531 | -0.40(-2.26%) |
Feb 13, 2004 | 17.18 | 17.76 | 16.92 | 17.58 | 294,701 | +0.60(+3.53%) |
Feb 12, 2004 | 16.73 | 16.98 | 16.27 | 16.98 | 434,166 | +0.26(+1.53%) |
Feb 11, 2004 | 16.92 | 16.98 | 16.52 | 16.73 | 356,774 | -0.11(-0.63%) |
Feb 10, 2004 | 16.43 | 16.83 | 16.41 | 16.83 | 120,967 | +0.44(+2.69%) |
Feb 09, 2004 | 16.21 | 16.57 | 16.14 | 16.39 | 167,493 | +0.40(+2.48%) |
Feb 06, 2004 | 15.82 | 16.18 | 15.60 | 15.99 | 190,415 | +0.40(+2.54%) |
Feb 05, 2004 | 15.82 | 15.98 | 15.38 | 15.60 | 169,762 | -0.06(-0.39%) |
Feb 04, 2004 | 16.03 | 16.21 | 15.66 | 15.66 | 305,482 | -0.33(-2.04%) |
Feb 03, 2004 | 15.77 | 16.07 | 15.77 | 15.99 | 214,927 | +0.22(+1.40%) |
Feb 02, 2004 | 15.72 | 15.91 | 15.55 | 15.77 | 155,805 | +0.05(+0.34%) |
Jan 30, 2004 | 15.71 | 15.84 | 15.49 | 15.71 | 194,727 | +0.22(+1.42%) |
Jan 29, 2004 | 16.08 | 16.08 | 15.04 | 15.49 | 288,460 | +0.11(+0.74%) |
Jan 28, 2004 | 14.98 | 15.56 | 14.98 | 15.38 | 308,092 | +0.40(+2.65%) |
Jan 27, 2004 | 14.82 | 14.98 | 14.76 | 14.98 | 302,645 | +0.16(+1.07%) |
Jan 26, 2004 | 14.86 | 14.89 | 14.64 | 14.82 | 197,337 | -0.11(-0.77%) |
Jan 23, 2004 | 14.76 | 14.99 | 14.67 | 14.94 | 94,867 | +0.23(+1.56%) |
Jan 22, 2004 | 14.94 | 15.05 | 14.64 | 14.71 | 103,605 | -0.19(-1.24%) |
Jan 21, 2004 | 15.15 | 15.15 | 14.67 | 14.89 | 164,088 | -0.05(-0.35%) |
Jan 20, 2004 | 14.50 | 14.98 | 14.28 | 14.95 | 252,034 | +0.60(+4.18%) |
Jan 16, 2004 | 14.36 | 14.62 | 14.35 | 14.35 | 85,335 | +0.17(+1.18%) |
Jan 15, 2004 | 14.65 | 14.69 | 13.85 | 14.18 | 121,761 | -0.41(-2.78%) |
Jan 14, 2004 | 14.31 | 14.58 | 14.21 | 14.58 | 251,239 | +0.26(+1.85%) |
Jan 13, 2004 | 14.31 | 14.36 | 13.84 | 14.32 | 424,861 | +0.01(+0.06%) |
Jan 12, 2004 | 13.84 | 14.31 | 13.77 | 14.31 | 155,691 | +0.39(+2.79%) |
Jan 09, 2004 | 14.23 | 14.23 | 13.89 | 13.92 | 139,804 | -0.30(-2.11%) |
Jan 08, 2004 | 13.48 | 14.22 | 13.40 | 14.22 | 117,563 | +0.74(+5.49%) |
Jan 07, 2004 | 13.38 | 13.53 | 13.26 | 13.48 | 81,817 | +0.22(+1.66%) |
Jan 06, 2004 | 13.22 | 13.35 | 13.19 | 13.26 | 256,573 | +0.08(+0.60%) |
Jan 05, 2004 | 13.09 | 13.39 | 12.91 | 13.18 | 226,728 | +0.28(+2.19%) |
Jan 02, 2004 | 12.38 | 13.17 | 12.38 | 12.90 | 110,300 | +0.61(+4.95%) |
Dec 31, 2003 | 12.80 | 12.90 | 12.26 | 12.29 | 180,770 | -0.42(-3.33%) |
Dec 30, 2003 | 12.65 | 13.19 | 12.65 | 12.72 | 209,934 | +0.29(+2.34%) |
Dec 29, 2003 | 12.25 | 12.49 | 12.25 | 12.43 | 327,837 | +0.43(+3.60%) |
Dec 26, 2003 | 12.08 | 12.13 | 11.93 | 11.99 | 48,001 | -0.02(-0.15%) |
Dec 24, 2003 | 12.65 | 12.65 | 12.00 | 12.01 | 77,505 | -0.63(-4.95%) |
Dec 23, 2003 | 12.75 | 12.75 | 12.55 | 12.64 | 108,257 | -0.09(-0.69%) |
Dec 22, 2003 | 12.78 | 13.20 | 12.58 | 12.72 | 123,463 | +0.00(+0.00%) |
Dec 19, 2003 | 12.66 | 12.77 | 12.16 | 12.72 | 116,768 | +0.07(+0.56%) |
Dec 18, 2003 | 12.66 | 12.98 | 12.65 | 12.65 | 139,010 | -0.11(-0.83%) |
Dec 17, 2003 | 12.78 | 13.21 | 12.59 | 12.76 | 355,299 | -0.02(-0.14%) |
Dec 16, 2003 | 11.49 | 12.76 | 11.28 | 12.78 | 641,944 | +1.17(+10.10%) |
Dec 15, 2003 | 11.90 | 11.98 | 11.53 | 11.61 | 402,959 | -0.05(-0.45%) |
Dec 12, 2003 | 10.73 | 11.68 | 10.73 | 11.66 | 140,031 | +0.85(+7.91%) |
Dec 11, 2003 | 10.58 | 10.85 | 10.49 | 10.80 | 76,370 | +0.22(+2.08%) |
Dec 10, 2003 | 10.97 | 11.02 | 10.48 | 10.58 | 240,573 | -0.26(-2.44%) |
Dec 09, 2003 | 10.44 | 10.83 | 10.40 | 10.85 | 224,686 | +0.36(+3.45%) |
Dec 08, 2003 | 9.720 | 10.47 | 9.720 | 10.49 | 185,763 | +0.77(+7.89%) |
Dec 05, 2003 | 9.605 | 9.782 | 9.605 | 9.720 | 112,570 | +0.03(+0.27%) |
Dec 04, 2003 | 9.517 | 9.738 | 9.517 | 9.694 | 191,096 | +0.35(+3.77%) |
Dec 03, 2003 | 8.918 | 9.191 | 8.900 | 9.341 | 265,538 | +0.48(+5.47%) |
Dec 02, 2003 | 8.812 | 8.900 | 8.812 | 8.856 | 269,509 | +0.08(+0.90%) |