Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.02 | 15.11 | 15.02 | 15.11 | 36,042 | +0.05(+0.33%) |
Feb 26, 2004 | 15.06 | 15.10 | 15.01 | 15.06 | 35,680 | -0.04(-0.26%) |
Feb 25, 2004 | 15.07 | 15.14 | 15.05 | 15.10 | 26,081 | -0.02(-0.11%) |
Feb 24, 2004 | 15.10 | 15.15 | 15.07 | 15.11 | 23,364 | +0.04(+0.29%) |
Feb 23, 2004 | 15.09 | 15.13 | 15.07 | 15.07 | 24,270 | -0.05(-0.33%) |
Feb 20, 2004 | 15.11 | 15.13 | 15.06 | 15.12 | 22,277 | +0.02(+0.11%) |
Feb 19, 2004 | 15.01 | 15.11 | 15.00 | 15.10 | 45,460 | +0.04(+0.26%) |
Feb 18, 2004 | 14.99 | 15.06 | 14.99 | 15.06 | 36,948 | +0.07(+0.48%) |
Feb 17, 2004 | 15.05 | 15.05 | 14.99 | 14.99 | 20,466 | -0.06(-0.37%) |
Feb 13, 2004 | 15.05 | 15.07 | 15.00 | 15.05 | 30,246 | +0.06(+0.37%) |
Feb 12, 2004 | 15.02 | 15.06 | 14.99 | 14.99 | 17,206 | -0.01(-0.04%) |
Feb 11, 2004 | 15.01 | 15.01 | 14.99 | 15.00 | 13,221 | -0.01(-0.07%) |
Feb 10, 2004 | 14.97 | 15.02 | 14.95 | 15.01 | 24,451 | +0.02(+0.11%) |
Feb 09, 2004 | 15.02 | 15.03 | 14.97 | 14.99 | 24,632 | -0.03(-0.18%) |
Feb 06, 2004 | 15.01 | 15.03 | 14.95 | 15.02 | 24,632 | +0.06(+0.37%) |
Feb 05, 2004 | 14.97 | 15.03 | 14.96 | 14.96 | 28,254 | +0.00(+0.00%) |
Feb 04, 2004 | 14.98 | 14.99 | 14.95 | 14.96 | 32,239 | -0.02(-0.11%) |
Feb 03, 2004 | 15.05 | 15.08 | 14.97 | 14.98 | 24,632 | -0.07(-0.44%) |
Feb 02, 2004 | 15.10 | 15.10 | 15.05 | 15.05 | 17,206 | -0.04(-0.29%) |
Jan 30, 2004 | 15.06 | 15.11 | 15.03 | 15.09 | 43,287 | +0.02(+0.11%) |
Jan 29, 2004 | 15.03 | 15.07 | 15.03 | 15.07 | 23,726 | +0.01(+0.04%) |
Jan 28, 2004 | 15.05 | 15.09 | 15.03 | 15.07 | 27,711 | +0.01(+0.04%) |
Jan 27, 2004 | 15.05 | 15.06 | 14.99 | 15.06 | 20,104 | +0.02(+0.11%) |
Jan 26, 2004 | 15.00 | 15.07 | 15.00 | 15.05 | 46,909 | +0.02(+0.11%) |
Jan 23, 2004 | 15.05 | 15.05 | 14.97 | 15.03 | 24,813 | -0.04(-0.29%) |
Jan 22, 2004 | 15.06 | 15.08 | 15.03 | 15.07 | 35,137 | +0.03(+0.22%) |
Jan 21, 2004 | 15.07 | 15.07 | 15.03 | 15.04 | 12,497 | -0.03(-0.22%) |
Jan 20, 2004 | 14.94 | 15.07 | 14.94 | 15.07 | 49,445 | +0.11(+0.74%) |
Jan 16, 2004 | 14.95 | 14.99 | 14.93 | 14.96 | 25,537 | -0.01(-0.07%) |
Jan 15, 2004 | 14.94 | 14.99 | 14.94 | 14.97 | 19,560 | +0.02(+0.15%) |
Jan 14, 2004 | 14.93 | 14.98 | 14.93 | 14.95 | 23,183 | +0.01(+0.04%) |
Jan 13, 2004 | 14.93 | 15.00 | 14.93 | 14.95 | 20,104 | -0.03(-0.18%) |
Jan 12, 2004 | 14.95 | 14.98 | 14.94 | 14.97 | 26,443 | +0.01(+0.07%) |
Jan 09, 2004 | 14.98 | 15.00 | 14.95 | 14.96 | 22,458 | +0.04(+0.26%) |
Jan 08, 2004 | 14.92 | 14.97 | 14.92 | 14.92 | 28,979 | -0.01(-0.04%) |
Jan 07, 2004 | 14.92 | 14.92 | 14.92 | 14.93 | 29,160 | -0.03(-0.22%) |
Jan 06, 2004 | 14.87 | 14.96 | 14.86 | 14.96 | 26,986 | +0.05(+0.33%) |
Jan 05, 2004 | 14.93 | 14.93 | 14.87 | 14.91 | 39,846 | -0.01(-0.04%) |
Jan 02, 2004 | 14.91 | 14.92 | 14.85 | 14.92 | 23,002 | +0.03(+0.22%) |
Dec 31, 2003 | 14.92 | 14.92 | 14.86 | 14.89 | 14,670 | -0.04(-0.26%) |
Dec 30, 2003 | 14.94 | 14.94 | 14.87 | 14.92 | 20,647 | +0.03(+0.19%) |
Dec 29, 2003 | 14.87 | 14.91 | 14.86 | 14.90 | 15,214 | +0.03(+0.19%) |
Dec 26, 2003 | 14.87 | 14.87 | 14.87 | 14.87 | 4,165 | -0.04(-0.26%) |
Dec 24, 2003 | 14.93 | 14.93 | 14.85 | 14.91 | 12,497 | +0.02(+0.15%) |
Dec 23, 2003 | 14.86 | 14.89 | 14.83 | 14.89 | 35,137 | -0.06(-0.37%) |
Dec 22, 2003 | 14.90 | 14.94 | 14.87 | 14.94 | 33,688 | +0.06(+0.37%) |
Dec 19, 2003 | 14.86 | 14.89 | 14.84 | 14.89 | 24,270 | +0.05(+0.34%) |
Dec 18, 2003 | 14.84 | 14.87 | 14.82 | 14.84 | 16,119 | -0.04(-0.30%) |
Dec 17, 2003 | 14.86 | 14.88 | 14.86 | 14.88 | 11,953 | +0.03(+0.22%) |
Dec 16, 2003 | 14.81 | 14.87 | 14.80 | 14.85 | 58,320 | +0.02(+0.11%) |
Dec 15, 2003 | 14.81 | 14.87 | 14.79 | 14.83 | 31,877 | +0.04(+0.26%) |
Dec 12, 2003 | 14.84 | 14.86 | 14.79 | 14.79 | 33,507 | -0.06(-0.41%) |
Dec 11, 2003 | 14.73 | 14.85 | 14.73 | 14.85 | 40,751 | -0.27(-1.79%) |
Dec 10, 2003 | 15.06 | 15.13 | 15.05 | 15.12 | 28,073 | +0.01(+0.04%) |
Dec 09, 2003 | 15.06 | 15.13 | 15.05 | 15.12 | 58,863 | +0.03(+0.22%) |
Dec 08, 2003 | 15.02 | 15.10 | 15.02 | 15.08 | 28,435 | +0.02(+0.11%) |
Dec 05, 2003 | 15.01 | 15.07 | 15.01 | 15.07 | 13,402 | +0.05(+0.33%) |
Dec 04, 2003 | 14.96 | 14.97 | 14.96 | 15.02 | 7,607 | +0.04(+0.26%) |
Dec 03, 2003 | 14.94 | 14.98 | 14.93 | 14.98 | 21,915 | +0.01(+0.04%) |
Dec 02, 2003 | 14.95 | 14.98 | 14.95 | 14.97 | 21,734 | +0.03(+0.22%) |