Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.57 | 13.63 | 13.53 | 13.55 | 16,345 | +0.04(+0.27%) |
Feb 26, 2004 | 13.46 | 13.53 | 13.37 | 13.52 | 11,596 | +0.14(+1.08%) |
Feb 25, 2004 | 13.47 | 13.50 | 13.37 | 13.37 | 9,497 | -0.01(-0.07%) |
Feb 24, 2004 | 13.46 | 13.50 | 13.38 | 13.38 | 9,829 | +0.01(+0.07%) |
Feb 23, 2004 | 13.57 | 13.57 | 13.36 | 13.37 | 10,491 | -0.11(-0.81%) |
Feb 20, 2004 | 13.63 | 13.63 | 13.48 | 13.48 | 13,032 | -0.12(-0.87%) |
Feb 19, 2004 | 13.56 | 13.63 | 13.52 | 13.60 | 3,092 | +0.06(+0.47%) |
Feb 18, 2004 | 13.47 | 13.54 | 13.47 | 13.54 | 11,927 | +0.10(+0.74%) |
Feb 17, 2004 | 13.48 | 13.49 | 13.40 | 13.44 | 5,301 | +0.02(+0.13%) |
Feb 13, 2004 | 13.43 | 13.45 | 13.42 | 13.42 | 16,345 | -0.03(-0.20%) |
Feb 12, 2004 | 13.44 | 13.48 | 13.37 | 13.45 | 11,044 | +0.03(+0.20%) |
Feb 11, 2004 | 13.33 | 13.42 | 13.33 | 13.42 | 4,969 | -0.06(-0.47%) |
Feb 10, 2004 | 13.46 | 13.48 | 13.45 | 13.48 | 10,712 | +0.02(+0.13%) |
Feb 09, 2004 | 13.37 | 13.46 | 13.37 | 13.46 | 4,086 | +0.05(+0.34%) |
Feb 06, 2004 | 13.54 | 13.54 | 13.41 | 13.42 | 6,626 | -0.03(-0.20%) |
Feb 05, 2004 | 13.41 | 13.46 | 13.41 | 13.45 | 10,271 | -0.09(-0.67%) |
Feb 04, 2004 | 13.46 | 13.58 | 13.46 | 13.54 | 5,190 | +0.06(+0.47%) |
Feb 03, 2004 | 13.49 | 13.60 | 13.46 | 13.47 | 23,192 | +0.06(+0.47%) |
Feb 02, 2004 | 13.31 | 13.48 | 13.31 | 13.41 | 26,947 | +0.14(+1.09%) |
Jan 30, 2004 | 13.36 | 13.36 | 13.26 | 13.26 | 12,700 | +0.03(+0.20%) |
Jan 29, 2004 | 13.24 | 13.30 | 13.24 | 13.24 | 24,849 | -0.03(-0.20%) |
Jan 28, 2004 | 13.36 | 13.37 | 13.26 | 13.26 | 11,927 | -0.05(-0.41%) |
Jan 27, 2004 | 13.33 | 13.36 | 13.31 | 13.32 | 10,381 | +0.01(+0.07%) |
Jan 26, 2004 | 13.28 | 13.37 | 13.25 | 13.31 | 26,174 | +0.01(+0.07%) |
Jan 23, 2004 | 13.40 | 13.40 | 13.30 | 13.30 | 7,951 | -0.01(-0.07%) |
Jan 22, 2004 | 13.30 | 13.38 | 13.26 | 13.31 | 11,927 | -0.02(-0.14%) |
Jan 21, 2004 | 13.34 | 13.36 | 13.29 | 13.33 | 5,853 | -0.01(-0.07%) |
Jan 20, 2004 | 13.35 | 13.36 | 13.30 | 13.34 | 11,817 | +0.03(+0.20%) |
Jan 16, 2004 | 13.31 | 13.33 | 13.26 | 13.31 | 14,357 | +0.06(+0.48%) |
Jan 15, 2004 | 13.36 | 13.36 | 13.25 | 13.25 | 10,160 | -0.05(-0.41%) |
Jan 14, 2004 | 13.36 | 13.36 | 13.30 | 13.30 | 15,793 | -0.01(-0.07%) |
Jan 13, 2004 | 13.23 | 13.40 | 13.23 | 13.31 | 15,903 | +0.04(+0.27%) |
Jan 12, 2004 | 13.26 | 13.36 | 13.25 | 13.27 | 15,793 | +0.01(+0.07%) |
Jan 09, 2004 | 13.36 | 13.36 | 13.26 | 13.26 | 14,136 | +0.00(+0.00%) |
Jan 08, 2004 | 13.26 | 13.29 | 13.25 | 13.26 | 6,736 | +0.03(+0.20%) |
Jan 07, 2004 | 13.26 | 13.26 | 13.22 | 13.24 | 8,614 | +0.00(+0.00%) |
Jan 06, 2004 | 13.31 | 13.31 | 13.24 | 13.24 | 8,614 | -0.03(-0.20%) |
Jan 05, 2004 | 13.20 | 13.29 | 13.17 | 13.26 | 7,510 | +0.15(+1.17%) |
Jan 02, 2004 | 13.12 | 13.17 | 13.11 | 13.11 | 6,736 | +0.00(+0.00%) |
Dec 31, 2003 | 13.22 | 13.22 | 13.03 | 13.11 | 12,148 | +0.10(+0.77%) |
Dec 30, 2003 | 13.26 | 13.26 | 13.08 | 13.01 | 18,112 | -0.12(-0.90%) |
Dec 29, 2003 | 13.26 | 13.30 | 13.04 | 13.13 | 12,811 | -0.08(-0.62%) |
Dec 26, 2003 | 13.31 | 13.35 | 13.17 | 13.21 | 3,975 | -0.01(-0.07%) |
Dec 24, 2003 | 12.99 | 13.26 | 12.99 | 13.22 | 13,032 | +0.18(+1.39%) |
Dec 23, 2003 | 13.06 | 13.13 | 13.01 | 13.04 | 4,417 | +0.03(+0.21%) |
Dec 22, 2003 | 13.04 | 13.11 | 13.01 | 13.01 | 13,694 | -0.03(-0.21%) |
Dec 19, 2003 | 13.04 | 13.04 | 13.02 | 13.04 | 9,277 | -0.09(-0.69%) |
Dec 18, 2003 | 13.22 | 13.22 | 13.13 | 13.13 | 8,835 | -0.03(-0.21%) |
Dec 17, 2003 | 13.06 | 13.16 | 13.06 | 13.16 | 23,634 | +0.10(+0.76%) |
Dec 16, 2003 | 13.05 | 13.05 | 13.05 | 13.06 | 6,736 | +0.05(+0.42%) |
Dec 15, 2003 | 13.05 | 13.05 | 13.00 | 13.00 | 8,283 | +0.02(+0.14%) |
Dec 12, 2003 | 13.01 | 13.02 | 12.98 | 12.98 | 8,062 | -0.05(-0.35%) |
Dec 11, 2003 | 12.99 | 13.08 | 12.99 | 13.03 | 19,879 | +0.06(+0.49%) |
Dec 10, 2003 | 13.04 | 13.04 | 12.97 | 12.97 | 7,730 | -0.05(-0.42%) |
Dec 09, 2003 | 13.10 | 13.10 | 12.97 | 13.02 | 25,180 | -0.09(-0.69%) |
Dec 08, 2003 | 13.11 | 13.12 | 13.01 | 13.11 | 10,381 | +0.01(+0.07%) |
Dec 05, 2003 | 13.12 | 13.12 | 13.06 | 13.10 | 7,068 | +0.02(+0.14%) |
Dec 04, 2003 | 13.11 | 13.12 | 13.08 | 13.08 | 4,528 | +0.01(+0.07%) |
Dec 03, 2003 | 12.97 | 13.07 | 12.93 | 13.07 | 16,234 | +0.13(+0.98%) |
Dec 02, 2003 | 12.95 | 12.95 | 12.95 | 12.95 | 3,423 | +0.00(+0.00%) |