Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.89 | 15.97 | 15.61 | 15.77 | 668,982 | -0.05(-0.33%) |
Feb 26, 2004 | 15.08 | 15.95 | 15.08 | 15.82 | 358,400 | +0.68(+4.47%) |
Feb 25, 2004 | 14.95 | 16.01 | 14.89 | 15.14 | 986,064 | +0.49(+3.35%) |
Feb 24, 2004 | 14.69 | 14.86 | 14.43 | 14.65 | 306,172 | -0.14(-0.93%) |
Feb 23, 2004 | 15.05 | 15.43 | 14.69 | 14.79 | 230,267 | -0.34(-2.22%) |
Feb 20, 2004 | 15.02 | 15.42 | 14.86 | 15.13 | 172,932 | +0.10(+0.66%) |
Feb 19, 2004 | 15.30 | 15.62 | 15.02 | 15.03 | 190,342 | -0.19(-1.27%) |
Feb 18, 2004 | 15.72 | 15.79 | 15.21 | 15.22 | 111,651 | -0.41(-2.62%) |
Feb 17, 2004 | 15.38 | 15.88 | 15.12 | 15.63 | 167,593 | +0.22(+1.43%) |
Feb 13, 2004 | 15.70 | 15.80 | 15.41 | 15.41 | 267,175 | -0.38(-2.43%) |
Feb 12, 2004 | 15.50 | 15.80 | 15.50 | 15.79 | 183,378 | +0.07(+0.44%) |
Feb 11, 2004 | 15.32 | 15.80 | 15.32 | 15.72 | 262,997 | +0.10(+0.66%) |
Feb 10, 2004 | 15.08 | 15.63 | 15.08 | 15.62 | 137,417 | +0.35(+2.31%) |
Feb 09, 2004 | 15.29 | 15.50 | 15.22 | 15.27 | 103,527 | -0.19(-1.25%) |
Feb 06, 2004 | 14.83 | 15.47 | 14.83 | 15.46 | 156,451 | +0.53(+3.58%) |
Feb 05, 2004 | 14.99 | 15.05 | 14.74 | 14.93 | 165,272 | +0.22(+1.47%) |
Feb 04, 2004 | 14.69 | 15.10 | 14.52 | 14.71 | 342,151 | -0.19(-1.30%) |
Feb 03, 2004 | 15.16 | 15.16 | 14.56 | 14.91 | 402,735 | +0.09(+0.58%) |
Feb 02, 2004 | 15.38 | 15.47 | 14.53 | 14.82 | 509,977 | -0.78(-5.03%) |
Jan 30, 2004 | 15.51 | 15.66 | 15.40 | 15.60 | 250,462 | -0.05(-0.30%) |
Jan 29, 2004 | 15.62 | 15.92 | 15.55 | 15.65 | 259,283 | -0.02(-0.14%) |
Jan 28, 2004 | 15.94 | 16.05 | 15.65 | 15.67 | 240,480 | -0.18(-1.14%) |
Jan 27, 2004 | 15.90 | 16.08 | 15.67 | 15.85 | 415,502 | -0.28(-1.74%) |
Jan 26, 2004 | 15.72 | 16.15 | 15.72 | 16.13 | 435,697 | +0.25(+1.57%) |
Jan 23, 2004 | 16.02 | 16.12 | 15.72 | 15.88 | 374,184 | -0.09(-0.57%) |
Jan 22, 2004 | 16.07 | 16.36 | 15.93 | 15.97 | 238,856 | -0.28(-1.72%) |
Jan 21, 2004 | 15.92 | 16.28 | 15.92 | 16.25 | 322,188 | +0.16(+1.02%) |
Jan 20, 2004 | 16.11 | 16.19 | 15.92 | 16.09 | 814,292 | +0.03(+0.16%) |
Jan 16, 2004 | 16.03 | 16.15 | 15.63 | 16.06 | 313,135 | +0.14(+0.87%) |
Jan 15, 2004 | 15.84 | 15.94 | 15.39 | 15.93 | 331,281 | -0.09(-0.54%) |
Jan 14, 2004 | 15.92 | 16.07 | 15.68 | 16.01 | 326,664 | +0.33(+2.12%) |
Jan 13, 2004 | 15.43 | 15.88 | 15.42 | 15.68 | 416,883 | +0.22(+1.39%) |
Jan 12, 2004 | 15.16 | 15.69 | 15.16 | 15.47 | 430,191 | +0.04(+0.28%) |
Jan 09, 2004 | 15.29 | 15.62 | 14.96 | 15.42 | 487,045 | -0.22(-1.38%) |
Jan 08, 2004 | 15.44 | 15.70 | 15.34 | 15.64 | 369,221 | +0.28(+1.80%) |
Jan 07, 2004 | 15.29 | 15.42 | 15.01 | 15.36 | 486,198 | +0.05(+0.34%) |
Jan 06, 2004 | 15.16 | 15.41 | 15.00 | 15.31 | 311,046 | +0.23(+1.54%) |
Jan 05, 2004 | 15.29 | 15.29 | 15.01 | 15.08 | 477,015 | -0.11(-0.71%) |
Jan 02, 2004 | 14.82 | 15.35 | 14.82 | 15.19 | 1,047,345 | +0.28(+1.85%) |
Dec 31, 2003 | 15.40 | 15.50 | 14.88 | 14.91 | 238,856 | -0.47(-3.03%) |
Dec 30, 2003 | 15.50 | 15.51 | 15.31 | 15.38 | 358,855 | -0.09(-0.56%) |
Dec 29, 2003 | 15.29 | 15.48 | 15.19 | 15.46 | 210,919 | +0.34(+2.28%) |
Dec 26, 2003 | 15.04 | 15.22 | 15.04 | 15.12 | 50,498 | +0.03(+0.20%) |
Dec 24, 2003 | 15.35 | 15.41 | 15.08 | 15.09 | 151,465 | -0.30(-1.96%) |
Dec 23, 2003 | 14.93 | 15.39 | 14.93 | 15.39 | 492,589 | +0.31(+2.06%) |
Dec 22, 2003 | 14.88 | 15.08 | 14.88 | 15.08 | 250,083 | +0.06(+0.40%) |
Dec 19, 2003 | 14.83 | 15.07 | 14.75 | 15.02 | 648,321 | +0.16(+1.04%) |
Dec 18, 2003 | 14.17 | 14.88 | 14.17 | 14.86 | 586,926 | +0.16(+1.11%) |
Dec 17, 2003 | 14.56 | 14.77 | 14.44 | 14.70 | 212,301 | -0.07(-0.50%) |
Dec 16, 2003 | 14.31 | 14.86 | 14.25 | 14.77 | 428,773 | +0.45(+3.16%) |
Dec 15, 2003 | 14.79 | 14.83 | 14.26 | 14.32 | 506,579 | -0.47(-3.18%) |
Dec 12, 2003 | 14.65 | 14.90 | 14.52 | 14.79 | 497,180 | -0.01(-0.09%) |
Dec 11, 2003 | 14.44 | 15.08 | 14.22 | 14.80 | 472,032 | +0.36(+2.51%) |
Dec 10, 2003 | 14.34 | 14.44 | 14.15 | 14.44 | 310,399 | +0.09(+0.66%) |
Dec 09, 2003 | 14.30 | 14.45 | 14.09 | 14.35 | 480,277 | -0.05(-0.33%) |
Dec 08, 2003 | 14.35 | 14.51 | 14.30 | 14.39 | 307,476 | -0.19(-1.30%) |
Dec 05, 2003 | 14.59 | 14.65 | 14.49 | 14.58 | 267,667 | -0.01(-0.06%) |
Dec 04, 2003 | 14.60 | 14.62 | 14.32 | 14.59 | 482,027 | -0.06(-0.38%) |
Dec 03, 2003 | 14.72 | 14.87 | 14.63 | 14.65 | 533,162 | -0.24(-1.59%) |
Dec 02, 2003 | 14.65 | 14.91 | 14.30 | 14.88 | 385,883 | +0.00(+0.00%) |