Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.88 | 14.20 | 13.62 | 13.95 | 365,000 | +0.04(+0.32%) |
Feb 26, 2004 | 13.26 | 13.96 | 13.04 | 13.90 | 504,800 | +0.50(+3.69%) |
Feb 25, 2004 | 13.09 | 13.46 | 13.00 | 13.40 | 154,400 | +0.22(+1.71%) |
Feb 24, 2004 | 13.01 | 13.37 | 12.87 | 13.18 | 571,800 | +0.04(+0.27%) |
Feb 23, 2004 | 13.85 | 13.96 | 13.11 | 13.14 | 1,656,400 | -0.62(-4.47%) |
Feb 20, 2004 | 13.98 | 14.11 | 13.53 | 13.76 | 954,000 | -0.24(-1.71%) |
Feb 19, 2004 | 14.35 | 14.81 | 13.95 | 14.00 | 762,600 | -0.28(-1.93%) |
Feb 18, 2004 | 13.80 | 14.37 | 13.78 | 14.28 | 1,046,200 | +0.47(+3.40%) |
Feb 17, 2004 | 14.18 | 14.23 | 13.43 | 13.80 | 1,399,200 | -0.37(-2.61%) |
Feb 13, 2004 | 13.51 | 14.41 | 13.34 | 14.18 | 1,500,600 | +0.84(+6.26%) |
Feb 12, 2004 | 13.99 | 13.99 | 13.13 | 13.34 | 907,600 | -0.57(-4.10%) |
Feb 11, 2004 | 13.93 | 14.10 | 13.79 | 13.91 | 793,000 | +0.13(+0.95%) |
Feb 10, 2004 | 13.18 | 13.82 | 13.05 | 13.78 | 1,294,200 | +0.83(+6.41%) |
Feb 09, 2004 | 12.21 | 13.19 | 12.14 | 12.95 | 1,426,600 | +0.95(+7.92%) |
Feb 06, 2004 | 12.88 | 13.35 | 11.90 | 12.00 | 1,162,400 | -0.84(-6.51%) |
Feb 05, 2004 | 12.12 | 12.99 | 11.42 | 12.84 | 1,490,000 | +0.88(+7.36%) |
Feb 04, 2004 | 13.74 | 13.74 | 11.80 | 11.96 | 2,602,400 | -1.85(-13.37%) |
Feb 03, 2004 | 13.62 | 14.12 | 13.50 | 13.80 | 1,005,000 | +0.18(+1.28%) |
Feb 02, 2004 | 15.06 | 15.06 | 12.88 | 13.62 | 4,435,800 | -2.46(-15.29%) |
Jan 30, 2004 | 15.18 | 16.27 | 15.15 | 16.09 | 764,600 | +0.92(+6.07%) |
Jan 29, 2004 | 15.74 | 15.90 | 14.01 | 15.16 | 1,066,400 | -0.61(-3.84%) |
Jan 28, 2004 | 16.00 | 16.25 | 15.66 | 15.77 | 221,800 | -0.16(-1.00%) |
Jan 27, 2004 | 16.37 | 16.88 | 15.86 | 15.93 | 394,600 | -0.28(-1.73%) |
Jan 26, 2004 | 15.90 | 16.46 | 15.75 | 16.21 | 283,000 | +0.06(+0.37%) |
Jan 23, 2004 | 15.52 | 16.25 | 15.52 | 16.15 | 564,800 | +0.69(+4.46%) |
Jan 22, 2004 | 15.12 | 15.80 | 15.10 | 15.46 | 1,117,200 | +0.52(+3.45%) |
Jan 21, 2004 | 16.04 | 16.30 | 14.95 | 14.95 | 545,200 | -1.23(-7.63%) |
Jan 20, 2004 | 15.43 | 16.35 | 15.40 | 16.18 | 635,600 | +0.81(+5.30%) |
Jan 16, 2004 | 14.50 | 15.50 | 14.50 | 15.37 | 669,000 | +0.87(+5.97%) |
Jan 15, 2004 | 14.28 | 14.62 | 14.19 | 14.50 | 180,956 | +0.25(+1.75%) |
Jan 14, 2004 | 14.57 | 14.90 | 14.05 | 14.25 | 770,384 | -0.32(-2.23%) |
Jan 13, 2004 | 14.47 | 15.10 | 14.45 | 14.57 | 941,160 | +0.15(+1.04%) |
Jan 12, 2004 | 14.50 | 14.57 | 14.31 | 14.43 | 278,190 | -0.06(-0.45%) |
Jan 09, 2004 | 14.37 | 14.75 | 14.35 | 14.49 | 182,070 | -0.06(-0.42%) |
Jan 08, 2004 | 14.79 | 15.00 | 14.26 | 14.55 | 385,042 | -0.32(-2.18%) |
Jan 07, 2004 | 15.47 | 15.55 | 14.43 | 14.88 | 861,990 | -0.62(-4.00%) |
Jan 06, 2004 | 14.29 | 15.63 | 14.11 | 15.50 | 734,600 | +1.20(+8.40%) |
Jan 05, 2004 | 13.95 | 14.36 | 13.78 | 14.29 | 273,000 | +0.36(+2.58%) |
Jan 02, 2004 | 13.76 | 14.15 | 13.70 | 13.94 | 145,800 | +0.31(+2.28%) |
Dec 31, 2003 | 13.72 | 13.79 | 13.61 | 13.62 | 256,800 | -0.05(-0.40%) |
Dec 30, 2003 | 14.05 | 14.29 | 13.62 | 13.68 | 361,210 | -0.59(-4.13%) |
Dec 29, 2003 | 13.62 | 14.29 | 13.62 | 14.27 | 253,382 | +0.31(+2.22%) |
Dec 26, 2003 | 13.75 | 14.00 | 13.75 | 13.96 | 67,570 | +0.16(+1.12%) |
Dec 24, 2003 | 13.92 | 13.92 | 13.75 | 13.80 | 150,312 | -0.07(-0.50%) |
Dec 23, 2003 | 13.62 | 13.97 | 13.62 | 13.88 | 323,708 | +0.24(+1.80%) |
Dec 22, 2003 | 13.62 | 13.97 | 13.56 | 13.63 | 488,510 | +0.06(+0.41%) |
Dec 19, 2003 | 13.45 | 13.85 | 13.28 | 13.57 | 346,776 | +0.20(+1.50%) |
Dec 18, 2003 | 13.32 | 13.54 | 13.06 | 13.38 | 235,832 | +0.30(+2.29%) |
Dec 17, 2003 | 13.09 | 13.37 | 12.93 | 13.07 | 364,416 | -0.04(-0.27%) |
Dec 16, 2003 | 13.57 | 13.65 | 12.87 | 13.11 | 637,162 | -0.46(-3.39%) |
Dec 15, 2003 | 14.13 | 14.18 | 13.52 | 13.57 | 731,838 | -0.19(-1.34%) |
Dec 12, 2003 | 13.68 | 14.37 | 13.51 | 13.76 | 1,204,006 | +0.40(+3.00%) |
Dec 11, 2003 | 12.37 | 13.45 | 12.38 | 13.36 | 726,296 | +0.99(+8.01%) |
Dec 10, 2003 | 12.16 | 12.50 | 12.00 | 12.37 | 700,144 | +0.17(+1.35%) |
Dec 09, 2003 | 12.52 | 12.95 | 11.95 | 12.20 | 454,176 | -0.45(-3.52%) |
Dec 08, 2003 | 12.24 | 12.78 | 11.90 | 12.64 | 744,114 | +0.20(+1.61%) |
Dec 05, 2003 | 12.94 | 12.99 | 12.48 | 12.45 | 140,872 | -0.49(-3.79%) |
Dec 04, 2003 | 13.00 | 13.15 | 12.40 | 12.94 | 272,930 | +0.12(+0.94%) |
Dec 03, 2003 | 13.45 | 13.69 | 12.78 | 12.81 | 621,654 | -0.64(-4.76%) |
Dec 02, 2003 | 13.40 | 13.62 | 13.24 | 13.46 | 468,152 | -0.10(-0.70%) |