Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.45 | 15.50 | 14.30 | 14.70 | 285,000 | -0.61(-3.98%) |
Feb 26, 2004 | 15.03 | 15.57 | 14.67 | 15.31 | 247,800 | +0.37(+2.48%) |
Feb 25, 2004 | 14.86 | 15.11 | 14.68 | 14.94 | 169,400 | +0.18(+1.22%) |
Feb 24, 2004 | 13.95 | 14.80 | 13.84 | 14.76 | 213,300 | +0.60(+4.24%) |
Feb 23, 2004 | 14.49 | 14.49 | 13.90 | 14.16 | 113,900 | -0.04(-0.28%) |
Feb 20, 2004 | 14.19 | 14.41 | 13.90 | 14.20 | 149,000 | +0.08(+0.57%) |
Feb 19, 2004 | 14.83 | 14.91 | 14.12 | 14.12 | 153,700 | -0.36(-2.49%) |
Feb 18, 2004 | 14.83 | 15.15 | 14.45 | 14.48 | 128,300 | -0.32(-2.16%) |
Feb 17, 2004 | 14.58 | 14.90 | 14.28 | 14.80 | 130,400 | +0.44(+3.06%) |
Feb 13, 2004 | 14.77 | 14.95 | 14.20 | 14.36 | 139,700 | -0.47(-3.16%) |
Feb 12, 2004 | 15.31 | 15.58 | 14.62 | 14.83 | 135,100 | -0.47(-3.08%) |
Feb 11, 2004 | 14.05 | 15.60 | 14.04 | 15.30 | 441,300 | +1.00(+6.99%) |
Feb 10, 2004 | 14.66 | 14.79 | 13.91 | 14.30 | 138,800 | -0.46(-3.12%) |
Feb 09, 2004 | 14.65 | 15.07 | 14.65 | 14.76 | 254,400 | -0.04(-0.27%) |
Feb 06, 2004 | 14.02 | 14.80 | 13.70 | 14.80 | 253,700 | +1.09(+7.95%) |
Feb 05, 2004 | 14.01 | 14.27 | 13.57 | 13.71 | 195,400 | -0.19(-1.37%) |
Feb 04, 2004 | 14.05 | 14.32 | 13.80 | 13.90 | 103,900 | -0.38(-2.66%) |
Feb 03, 2004 | 14.90 | 14.90 | 14.10 | 14.28 | 137,700 | -0.32(-2.19%) |
Feb 02, 2004 | 14.65 | 15.00 | 14.43 | 14.60 | 212,500 | +0.08(+0.55%) |
Jan 30, 2004 | 14.17 | 14.65 | 13.89 | 14.52 | 177,700 | +0.70(+5.07%) |
Jan 29, 2004 | 14.65 | 15.00 | 13.50 | 13.82 | 425,200 | -0.93(-6.31%) |
Jan 28, 2004 | 15.03 | 15.38 | 14.75 | 14.75 | 166,000 | -0.35(-2.31%) |
Jan 27, 2004 | 15.03 | 15.39 | 14.90 | 15.10 | 109,300 | -0.18(-1.18%) |
Jan 26, 2004 | 14.49 | 15.40 | 14.49 | 15.28 | 185,900 | +0.29(+1.93%) |
Jan 23, 2004 | 14.96 | 15.20 | 14.40 | 14.99 | 235,800 | +0.15(+1.01%) |
Jan 22, 2004 | 16.37 | 16.37 | 14.67 | 14.84 | 522,600 | -1.31(-8.11%) |
Jan 21, 2004 | 15.78 | 16.87 | 15.78 | 16.15 | 583,800 | -0.43(-2.59%) |
Jan 20, 2004 | 15.10 | 16.68 | 15.10 | 16.58 | 759,700 | +1.46(+9.65%) |
Jan 16, 2004 | 14.11 | 15.30 | 14.11 | 15.12 | 912,300 | +1.22(+8.78%) |
Jan 15, 2004 | 13.86 | 14.24 | 13.60 | 13.90 | 240,556 | -0.08(-0.57%) |
Jan 14, 2004 | 13.71 | 14.31 | 13.71 | 13.98 | 237,781 | +0.18(+1.30%) |
Jan 13, 2004 | 14.75 | 14.75 | 13.63 | 13.80 | 418,717 | -0.70(-4.83%) |
Jan 12, 2004 | 14.43 | 14.90 | 14.26 | 14.50 | 361,888 | +0.08(+0.55%) |
Jan 09, 2004 | 14.81 | 15.20 | 14.25 | 14.42 | 354,430 | -0.57(-3.80%) |
Jan 08, 2004 | 15.33 | 15.33 | 14.85 | 14.99 | 279,980 | -0.02(-0.13%) |
Jan 07, 2004 | 15.28 | 15.50 | 14.75 | 15.01 | 360,595 | -0.39(-2.53%) |
Jan 06, 2004 | 14.63 | 16.00 | 14.25 | 15.40 | 1,024,600 | +1.15(+8.08%) |
Jan 05, 2004 | 14.40 | 14.50 | 14.11 | 14.25 | 369,100 | -0.01(-0.08%) |
Jan 02, 2004 | 14.47 | 14.50 | 14.17 | 14.26 | 277,200 | +0.19(+1.35%) |
Dec 31, 2003 | 14.11 | 14.35 | 14.07 | 14.07 | 239,400 | -0.24(-1.68%) |
Dec 30, 2003 | 14.29 | 14.39 | 14.11 | 14.31 | 295,169 | -0.03(-0.21%) |
Dec 29, 2003 | 14.34 | 14.45 | 14.00 | 14.34 | 909,547 | +0.46(+3.31%) |
Dec 26, 2003 | 14.36 | 14.45 | 13.53 | 13.88 | 1,629,930 | -0.12(-0.86%) |
Dec 24, 2003 | 14.99 | 16.03 | 13.81 | 14.00 | 7,531,900 | +3.95(+39.30%) |
Dec 23, 2003 | 9.500 | 10.16 | 9.480 | 10.05 | 1,046,581 | +0.69(+7.37%) |
Dec 22, 2003 | 9.100 | 9.500 | 9.040 | 9.360 | 257,479 | +0.33(+3.65%) |
Dec 19, 2003 | 8.750 | 9.110 | 8.750 | 9.030 | 168,687 | +0.25(+2.85%) |
Dec 18, 2003 | 8.450 | 8.900 | 8.400 | 8.780 | 151,099 | +0.46(+5.53%) |
Dec 17, 2003 | 8.020 | 8.450 | 7.960 | 8.320 | 91,317 | +0.09(+1.09%) |
Dec 16, 2003 | 8.150 | 8.400 | 7.950 | 8.230 | 149,309 | +0.16(+1.98%) |
Dec 15, 2003 | 8.370 | 8.620 | 8.010 | 8.070 | 230,822 | -0.23(-2.77%) |
Dec 12, 2003 | 7.730 | 8.300 | 7.730 | 8.300 | 147,678 | +0.50(+6.41%) |
Dec 11, 2003 | 7.660 | 8.010 | 7.600 | 7.800 | 366,200 | +0.30(+4.00%) |
Dec 10, 2003 | 9.000 | 9.000 | 7.400 | 7.500 | 528,058 | -1.20(-13.79%) |
Dec 09, 2003 | 8.700 | 9.140 | 8.670 | 8.700 | 99,411 | -0.15(-1.69%) |
Dec 08, 2003 | 8.820 | 9.060 | 8.710 | 8.850 | 134,193 | +0.03(+0.34%) |
Dec 05, 2003 | 9.180 | 9.180 | 8.950 | 8.820 | 139,574 | -0.37(-4.03%) |
Dec 04, 2003 | 9.640 | 9.750 | 9.180 | 9.190 | 209,575 | -0.51(-5.26%) |
Dec 03, 2003 | 10.10 | 10.50 | 9.600 | 9.700 | 216,902 | -0.51(-5.00%) |
Dec 02, 2003 | 10.18 | 10.50 | 10.10 | 10.21 | 151,853 | -0.04(-0.39%) |