Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.20 | 14.73 | 14.20 | 14.55 | 115,550 | +0.33(+2.31%) |
Feb 26, 2004 | 14.28 | 14.37 | 14.00 | 14.22 | 84,384 | -0.04(-0.27%) |
Feb 25, 2004 | 13.92 | 14.50 | 13.92 | 14.26 | 71,546 | -0.14(-0.94%) |
Feb 24, 2004 | 13.93 | 14.40 | 13.88 | 14.39 | 97,948 | +0.19(+1.36%) |
Feb 23, 2004 | 13.86 | 14.47 | 13.85 | 14.20 | 167,734 | +0.08(+0.55%) |
Feb 20, 2004 | 14.45 | 14.63 | 13.87 | 14.12 | 146,198 | -0.43(-2.99%) |
Feb 19, 2004 | 14.29 | 14.64 | 14.29 | 14.55 | 170,944 | +0.28(+1.96%) |
Feb 18, 2004 | 14.59 | 14.59 | 14.25 | 14.28 | 166,388 | -0.31(-2.11%) |
Feb 17, 2004 | 14.02 | 14.69 | 14.02 | 14.58 | 351,103 | +0.43(+3.07%) |
Feb 13, 2004 | 14.89 | 15.12 | 13.62 | 14.15 | 304,096 | -0.94(-6.21%) |
Feb 12, 2004 | 15.22 | 15.36 | 14.69 | 15.09 | 256,985 | -0.60(-3.82%) |
Feb 11, 2004 | 16.52 | 16.52 | 15.60 | 15.68 | 167,838 | -0.72(-4.41%) |
Feb 10, 2004 | 16.95 | 17.00 | 15.97 | 16.41 | 150,961 | -0.26(-1.56%) |
Feb 09, 2004 | 16.42 | 17.00 | 16.23 | 16.67 | 118,656 | +0.42(+2.55%) |
Feb 06, 2004 | 15.49 | 16.83 | 15.32 | 16.25 | 170,012 | +0.73(+4.73%) |
Feb 05, 2004 | 15.11 | 15.54 | 14.89 | 15.52 | 155,930 | +0.61(+4.08%) |
Feb 04, 2004 | 15.60 | 15.69 | 14.30 | 14.91 | 216,191 | -0.75(-4.80%) |
Feb 03, 2004 | 15.98 | 16.18 | 15.64 | 15.66 | 77,033 | -0.25(-1.58%) |
Feb 02, 2004 | 15.84 | 16.56 | 15.80 | 15.92 | 93,289 | +0.30(+1.92%) |
Jan 30, 2004 | 15.38 | 16.25 | 15.34 | 15.62 | 79,622 | -0.14(-0.92%) |
Jan 29, 2004 | 16.37 | 16.90 | 15.36 | 15.76 | 186,785 | -0.42(-2.57%) |
Jan 28, 2004 | 17.20 | 17.38 | 15.50 | 16.18 | 242,904 | -0.92(-5.37%) |
Jan 27, 2004 | 17.71 | 17.71 | 16.90 | 17.09 | 278,625 | -0.29(-1.67%) |
Jan 26, 2004 | 17.58 | 17.68 | 17.18 | 17.38 | 214,430 | +0.19(+1.12%) |
Jan 23, 2004 | 16.74 | 17.20 | 16.67 | 17.19 | 176,017 | +0.52(+3.13%) |
Jan 22, 2004 | 16.42 | 17.09 | 16.42 | 16.67 | 150,961 | +0.12(+0.70%) |
Jan 21, 2004 | 16.44 | 16.81 | 16.26 | 16.55 | 95,256 | +0.19(+1.18%) |
Jan 20, 2004 | 16.34 | 16.73 | 16.25 | 16.36 | 165,456 | -0.06(-0.35%) |
Jan 16, 2004 | 17.09 | 17.31 | 16.37 | 16.42 | 189,995 | -0.43(-2.52%) |
Jan 15, 2004 | 16.80 | 17.08 | 15.96 | 16.84 | 145,326 | -0.10(-0.57%) |
Jan 14, 2004 | 17.66 | 18.22 | 16.76 | 16.94 | 418,735 | +0.11(+0.63%) |
Jan 13, 2004 | 16.37 | 17.03 | 16.23 | 16.83 | 351,378 | +0.60(+3.69%) |
Jan 12, 2004 | 14.87 | 16.38 | 14.49 | 16.24 | 367,503 | +1.70(+11.69%) |
Jan 09, 2004 | 14.06 | 14.83 | 14.01 | 14.54 | 188,975 | +0.41(+2.87%) |
Jan 08, 2004 | 14.05 | 14.20 | 13.67 | 14.13 | 147,829 | +0.45(+3.32%) |
Jan 07, 2004 | 13.37 | 13.68 | 13.23 | 13.68 | 82,445 | +0.29(+2.16%) |
Jan 06, 2004 | 13.45 | 13.58 | 13.33 | 13.39 | 110,684 | -0.12(-0.86%) |
Jan 05, 2004 | 13.33 | 13.54 | 13.11 | 13.50 | 68,543 | +0.32(+2.42%) |
Jan 02, 2004 | 13.26 | 13.52 | 13.09 | 13.18 | 129,631 | -0.07(-0.51%) |
Dec 31, 2003 | 13.33 | 13.52 | 13.19 | 13.25 | 78,897 | -0.14(-1.01%) |
Dec 30, 2003 | 13.81 | 13.98 | 13.20 | 13.39 | 119,650 | -0.56(-4.02%) |
Dec 29, 2003 | 13.95 | 14.35 | 13.70 | 13.95 | 162,927 | +0.27(+1.98%) |
Dec 26, 2003 | 13.70 | 13.74 | 13.48 | 13.68 | 24,919 | +0.15(+1.14%) |
Dec 24, 2003 | 13.32 | 13.71 | 13.32 | 13.52 | 22,392 | +0.08(+0.57%) |
Dec 23, 2003 | 13.29 | 13.50 | 13.13 | 13.44 | 47,515 | +0.25(+1.90%) |
Dec 22, 2003 | 13.51 | 13.51 | 13.04 | 13.19 | 90,345 | -0.14(-1.01%) |
Dec 19, 2003 | 13.51 | 13.53 | 13.04 | 13.33 | 71,542 | +0.03(+0.22%) |
Dec 18, 2003 | 13.23 | 13.42 | 13.14 | 13.30 | 64,214 | +0.03(+0.22%) |
Dec 17, 2003 | 13.35 | 13.35 | 12.96 | 13.27 | 43,536 | -0.06(-0.43%) |
Dec 16, 2003 | 13.07 | 13.33 | 12.93 | 13.33 | 59,328 | +0.30(+2.31%) |
Dec 15, 2003 | 13.42 | 13.81 | 12.94 | 13.03 | 196,828 | -0.25(-1.90%) |
Dec 12, 2003 | 13.47 | 13.47 | 13.06 | 13.28 | 175,512 | +0.11(+0.81%) |
Dec 11, 2003 | 12.74 | 13.37 | 12.31 | 13.17 | 154,600 | +0.43(+3.41%) |
Dec 10, 2003 | 13.59 | 13.70 | 12.53 | 12.74 | 174,666 | -0.87(-6.39%) |
Dec 09, 2003 | 14.18 | 14.18 | 13.52 | 13.61 | 102,610 | -0.29(-2.08%) |
Dec 08, 2003 | 13.69 | 14.10 | 13.60 | 13.90 | 123,297 | +0.19(+1.41%) |
Dec 05, 2003 | 13.81 | 14.34 | 13.61 | 13.70 | 141,388 | -0.11(-0.77%) |
Dec 04, 2003 | 14.30 | 14.64 | 13.25 | 13.81 | 228,562 | -0.53(-3.70%) |
Dec 03, 2003 | 14.97 | 15.09 | 14.34 | 14.34 | 154,808 | -0.51(-3.45%) |
Dec 02, 2003 | 14.98 | 14.98 | 14.63 | 14.85 | 135,125 | -0.07(-0.45%) |