Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.68 | 17.68 | 17.14 | 17.31 | 71,913 | -0.35(-2.00%) |
Feb 26, 2004 | 17.65 | 17.66 | 17.28 | 17.66 | 135,672 | +0.01(+0.05%) |
Feb 25, 2004 | 17.26 | 17.65 | 17.03 | 17.65 | 115,287 | +0.40(+2.30%) |
Feb 24, 2004 | 17.14 | 17.32 | 17.04 | 17.25 | 125,932 | +0.11(+0.67%) |
Feb 23, 2004 | 17.40 | 17.55 | 17.09 | 17.14 | 159,794 | -0.33(-1.87%) |
Feb 20, 2004 | 17.53 | 17.66 | 17.29 | 17.47 | 84,143 | -0.19(-1.10%) |
Feb 19, 2004 | 17.62 | 17.81 | 17.31 | 17.66 | 147,336 | +0.07(+0.40%) |
Feb 18, 2004 | 17.17 | 17.64 | 17.17 | 17.59 | 120,157 | +0.37(+2.15%) |
Feb 17, 2004 | 17.48 | 17.79 | 16.99 | 17.22 | 269,985 | -0.40(-2.26%) |
Feb 13, 2004 | 17.22 | 17.79 | 16.95 | 17.62 | 294,107 | +0.60(+3.53%) |
Feb 12, 2004 | 16.76 | 17.02 | 16.30 | 17.02 | 433,290 | +0.26(+1.53%) |
Feb 11, 2004 | 16.95 | 17.02 | 16.56 | 16.76 | 356,054 | -0.11(-0.63%) |
Feb 10, 2004 | 16.47 | 16.87 | 16.44 | 16.87 | 120,723 | +0.44(+2.69%) |
Feb 09, 2004 | 16.25 | 16.60 | 16.17 | 16.42 | 167,155 | +0.40(+2.48%) |
Feb 06, 2004 | 15.85 | 16.21 | 15.63 | 16.03 | 190,031 | +0.40(+2.54%) |
Feb 05, 2004 | 15.85 | 16.01 | 15.41 | 15.63 | 169,420 | -0.06(-0.39%) |
Feb 04, 2004 | 16.06 | 16.24 | 15.69 | 15.69 | 304,865 | -0.33(-2.04%) |
Feb 03, 2004 | 15.80 | 16.11 | 15.80 | 16.02 | 214,493 | +0.22(+1.40%) |
Feb 02, 2004 | 15.75 | 15.95 | 15.59 | 15.80 | 155,490 | +0.05(+0.34%) |
Jan 30, 2004 | 15.74 | 15.87 | 15.52 | 15.74 | 194,334 | +0.22(+1.42%) |
Jan 29, 2004 | 16.11 | 16.11 | 15.07 | 15.52 | 287,878 | +0.11(+0.75%) |
Jan 28, 2004 | 15.01 | 15.59 | 15.01 | 15.41 | 307,470 | +0.40(+2.65%) |
Jan 27, 2004 | 14.85 | 15.01 | 14.79 | 15.01 | 302,034 | +0.16(+1.07%) |
Jan 26, 2004 | 14.89 | 14.92 | 14.67 | 14.85 | 196,939 | -0.11(-0.77%) |
Jan 23, 2004 | 14.79 | 15.02 | 14.70 | 14.97 | 94,676 | +0.23(+1.56%) |
Jan 22, 2004 | 14.97 | 15.08 | 14.67 | 14.74 | 103,396 | -0.19(-1.24%) |
Jan 21, 2004 | 15.18 | 15.18 | 14.70 | 14.92 | 163,757 | -0.05(-0.35%) |
Jan 20, 2004 | 14.53 | 15.01 | 14.30 | 14.98 | 251,525 | +0.60(+4.18%) |
Jan 16, 2004 | 14.39 | 14.65 | 14.38 | 14.38 | 85,163 | +0.17(+1.18%) |
Jan 15, 2004 | 14.68 | 14.72 | 13.88 | 14.21 | 121,515 | -0.41(-2.78%) |
Jan 14, 2004 | 14.34 | 14.61 | 14.24 | 14.61 | 250,732 | +0.26(+1.85%) |
Jan 13, 2004 | 14.34 | 14.39 | 13.87 | 14.35 | 424,003 | +0.01(+0.06%) |
Jan 12, 2004 | 13.86 | 14.34 | 13.80 | 14.34 | 155,377 | +0.39(+2.78%) |
Jan 09, 2004 | 14.26 | 14.26 | 13.92 | 13.95 | 139,522 | -0.30(-2.11%) |
Jan 08, 2004 | 13.51 | 14.25 | 13.43 | 14.25 | 117,325 | +0.74(+5.49%) |
Jan 07, 2004 | 13.40 | 13.55 | 13.29 | 13.51 | 81,652 | +0.22(+1.66%) |
Jan 06, 2004 | 13.25 | 13.38 | 13.22 | 13.29 | 256,055 | +0.08(+0.60%) |
Jan 05, 2004 | 13.11 | 13.42 | 12.94 | 13.21 | 226,271 | +0.28(+2.19%) |
Jan 02, 2004 | 12.41 | 13.20 | 12.41 | 12.93 | 110,077 | +0.61(+4.95%) |
Dec 31, 2003 | 12.82 | 12.93 | 12.28 | 12.32 | 180,405 | -0.42(-3.33%) |
Dec 30, 2003 | 12.67 | 13.22 | 12.67 | 12.74 | 209,510 | +0.29(+2.34%) |
Dec 29, 2003 | 12.27 | 12.51 | 12.27 | 12.45 | 327,175 | +0.43(+3.60%) |
Dec 26, 2003 | 12.11 | 12.15 | 11.96 | 12.02 | 47,904 | -0.02(-0.15%) |
Dec 24, 2003 | 12.67 | 12.67 | 12.03 | 12.04 | 77,348 | -0.63(-4.95%) |
Dec 23, 2003 | 12.78 | 12.78 | 12.57 | 12.66 | 108,039 | -0.09(-0.69%) |
Dec 22, 2003 | 12.80 | 13.23 | 12.61 | 12.75 | 123,214 | +0.00(+0.00%) |
Dec 19, 2003 | 12.69 | 12.79 | 12.19 | 12.75 | 116,533 | +0.07(+0.56%) |
Dec 18, 2003 | 12.69 | 13.01 | 12.68 | 12.68 | 138,729 | -0.11(-0.83%) |
Dec 17, 2003 | 12.80 | 13.24 | 12.62 | 12.79 | 354,582 | -0.02(-0.14%) |
Dec 16, 2003 | 11.51 | 12.79 | 11.30 | 12.80 | 640,648 | +1.17(+10.10%) |
Dec 15, 2003 | 11.92 | 12.01 | 11.55 | 11.63 | 402,146 | -0.05(-0.45%) |
Dec 12, 2003 | 10.76 | 11.70 | 10.76 | 11.68 | 139,749 | +0.86(+7.91%) |
Dec 11, 2003 | 10.61 | 10.87 | 10.51 | 10.83 | 76,216 | +0.22(+2.08%) |
Dec 10, 2003 | 10.99 | 11.04 | 10.50 | 10.61 | 240,087 | -0.26(-2.44%) |
Dec 09, 2003 | 10.46 | 10.85 | 10.42 | 10.87 | 224,232 | +0.36(+3.45%) |
Dec 08, 2003 | 9.740 | 10.49 | 9.740 | 10.51 | 185,388 | +0.77(+7.89%) |
Dec 05, 2003 | 9.625 | 9.801 | 9.625 | 9.740 | 112,342 | +0.03(+0.27%) |
Dec 04, 2003 | 9.537 | 9.757 | 9.537 | 9.713 | 190,711 | +0.35(+3.77%) |
Dec 03, 2003 | 8.936 | 9.210 | 8.918 | 9.360 | 265,002 | +0.49(+5.47%) |
Dec 02, 2003 | 8.830 | 8.918 | 8.830 | 8.874 | 268,965 | +0.08(+0.90%) |