Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.00 | 16.32 | 15.93 | 16.32 | 73,605 | +0.32(+1.97%) |
Feb 26, 2004 | 15.90 | 16.01 | 15.79 | 16.01 | 55,461 | +0.08(+0.52%) |
Feb 25, 2004 | 15.74 | 15.92 | 15.64 | 15.92 | 85,563 | +0.18(+1.17%) |
Feb 24, 2004 | 15.38 | 15.74 | 15.38 | 15.74 | 63,090 | +0.34(+2.21%) |
Feb 23, 2004 | 15.52 | 15.60 | 15.38 | 15.40 | 57,111 | -0.12(-0.78%) |
Feb 20, 2004 | 15.52 | 15.54 | 15.38 | 15.52 | 77,728 | -0.07(-0.47%) |
Feb 19, 2004 | 15.52 | 15.59 | 15.40 | 15.59 | 74,842 | +0.12(+0.78%) |
Feb 18, 2004 | 15.43 | 15.47 | 15.33 | 15.47 | 40,204 | +0.05(+0.31%) |
Feb 17, 2004 | 14.99 | 15.47 | 14.99 | 15.42 | 176,075 | +0.22(+1.44%) |
Feb 13, 2004 | 15.25 | 15.33 | 14.97 | 15.21 | 59,379 | -0.05(-0.32%) |
Feb 12, 2004 | 15.37 | 15.42 | 15.23 | 15.25 | 62,677 | -0.11(-0.73%) |
Feb 11, 2004 | 15.38 | 15.38 | 15.21 | 15.37 | 45,152 | +0.02(+0.16%) |
Feb 10, 2004 | 14.99 | 15.37 | 14.99 | 15.34 | 80,615 | +0.28(+1.87%) |
Feb 09, 2004 | 14.94 | 15.06 | 14.85 | 15.06 | 78,966 | +0.17(+1.17%) |
Feb 06, 2004 | 14.45 | 14.89 | 14.45 | 14.89 | 57,317 | +0.33(+2.30%) |
Feb 05, 2004 | 14.43 | 14.55 | 14.26 | 14.55 | 139,376 | +0.19(+1.32%) |
Feb 04, 2004 | 14.70 | 14.70 | 14.36 | 14.36 | 71,543 | -0.31(-2.12%) |
Feb 03, 2004 | 14.60 | 14.82 | 14.60 | 14.67 | 68,450 | +0.08(+0.53%) |
Feb 02, 2004 | 14.79 | 14.82 | 14.57 | 14.59 | 66,389 | -0.17(-1.18%) |
Jan 30, 2004 | 14.72 | 14.81 | 14.66 | 14.77 | 67,213 | +0.05(+0.33%) |
Jan 29, 2004 | 14.70 | 14.79 | 14.62 | 14.72 | 48,451 | +0.03(+0.20%) |
Jan 28, 2004 | 14.89 | 14.98 | 14.69 | 14.69 | 106,387 | -0.19(-1.27%) |
Jan 27, 2004 | 14.77 | 14.91 | 14.77 | 14.88 | 85,357 | +0.01(+0.10%) |
Jan 26, 2004 | 14.74 | 14.87 | 14.65 | 14.87 | 34,637 | +0.16(+1.06%) |
Jan 23, 2004 | 14.47 | 14.71 | 14.45 | 14.71 | 61,234 | +0.19(+1.34%) |
Jan 22, 2004 | 14.57 | 14.67 | 14.41 | 14.52 | 52,575 | -0.06(-0.40%) |
Jan 21, 2004 | 14.45 | 14.57 | 14.33 | 14.57 | 38,967 | +0.18(+1.28%) |
Jan 20, 2004 | 14.53 | 14.62 | 14.19 | 14.39 | 143,911 | -0.16(-1.10%) |
Jan 16, 2004 | 14.78 | 14.78 | 14.55 | 14.55 | 69,275 | -0.22(-1.51%) |
Jan 15, 2004 | 14.73 | 14.79 | 14.70 | 14.77 | 28,864 | +0.04(+0.30%) |
Jan 14, 2004 | 14.91 | 14.94 | 14.69 | 14.73 | 304,318 | -0.26(-1.72%) |
Jan 13, 2004 | 14.74 | 14.99 | 14.74 | 14.99 | 40,410 | +0.22(+1.48%) |
Jan 12, 2004 | 14.79 | 14.84 | 14.69 | 14.77 | 32,576 | +0.02(+0.16%) |
Jan 09, 2004 | 14.70 | 14.82 | 14.61 | 14.74 | 63,090 | +0.05(+0.33%) |
Jan 08, 2004 | 14.70 | 14.78 | 14.62 | 14.70 | 33,813 | +0.02(+0.17%) |
Jan 07, 2004 | 14.59 | 14.74 | 14.57 | 14.67 | 60,203 | +0.12(+0.80%) |
Jan 06, 2004 | 14.64 | 14.69 | 14.56 | 14.56 | 33,813 | -0.08(-0.56%) |
Jan 05, 2004 | 14.67 | 14.76 | 14.59 | 14.64 | 29,277 | +0.02(+0.17%) |
Jan 02, 2004 | 14.65 | 14.75 | 14.56 | 14.61 | 42,472 | +0.01(+0.10%) |
Dec 31, 2003 | 14.89 | 14.93 | 14.60 | 14.60 | 60,822 | -0.22(-1.47%) |
Dec 30, 2003 | 14.70 | 14.86 | 14.70 | 14.82 | 30,101 | +0.05(+0.33%) |
Dec 29, 2003 | 14.62 | 14.77 | 14.62 | 14.77 | 38,967 | +0.15(+0.99%) |
Dec 26, 2003 | 14.50 | 14.62 | 14.50 | 14.62 | 13,401 | +0.04(+0.27%) |
Dec 24, 2003 | 14.67 | 14.67 | 14.52 | 14.58 | 16,288 | +0.03(+0.23%) |
Dec 23, 2003 | 14.47 | 14.55 | 14.42 | 14.55 | 39,998 | +0.07(+0.50%) |
Dec 22, 2003 | 14.36 | 14.48 | 14.35 | 14.48 | 28,246 | +0.08(+0.54%) |
Dec 19, 2003 | 14.34 | 14.40 | 14.26 | 14.40 | 45,977 | +0.00(+0.00%) |
Dec 18, 2003 | 14.35 | 14.41 | 14.28 | 14.40 | 47,214 | +0.01(+0.10%) |
Dec 17, 2003 | 14.21 | 14.39 | 14.21 | 14.39 | 29,277 | +0.04(+0.30%) |
Dec 16, 2003 | 14.21 | 14.34 | 14.20 | 14.34 | 68,450 | +0.14(+0.99%) |
Dec 15, 2003 | 14.45 | 14.45 | 14.20 | 14.20 | 56,286 | -0.37(-2.56%) |
Dec 12, 2003 | 14.53 | 14.57 | 14.41 | 14.57 | 70,100 | +0.12(+0.84%) |
Dec 11, 2003 | 14.24 | 14.50 | 14.21 | 14.45 | 55,667 | +0.17(+1.19%) |
Dec 10, 2003 | 14.31 | 14.33 | 14.15 | 14.28 | 59,379 | -0.02(-0.17%) |
Dec 09, 2003 | 14.48 | 14.48 | 14.26 | 14.31 | 52,987 | -0.12(-0.81%) |
Dec 08, 2003 | 14.27 | 14.42 | 14.27 | 14.42 | 56,080 | +0.16(+1.16%) |
Dec 05, 2003 | 14.30 | 14.30 | 14.22 | 14.26 | 42,060 | +0.01(+0.07%) |
Dec 04, 2003 | 14.16 | 14.26 | 14.12 | 14.25 | 57,935 | +0.13(+0.93%) |
Dec 03, 2003 | 14.26 | 14.26 | 14.08 | 14.12 | 58,966 | -0.16(-1.12%) |
Dec 02, 2003 | 14.42 | 14.42 | 14.42 | 14.28 | 59,379 | -0.15(-1.01%) |