Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.68 | 17.68 | 17.14 | 17.31 | 71,893 | -0.35(-2.00%) |
Feb 26, 2004 | 17.66 | 17.66 | 17.29 | 17.66 | 135,635 | +0.01(+0.05%) |
Feb 25, 2004 | 17.27 | 17.66 | 17.04 | 17.66 | 115,256 | +0.40(+2.30%) |
Feb 24, 2004 | 17.14 | 17.33 | 17.05 | 17.26 | 125,899 | +0.11(+0.67%) |
Feb 23, 2004 | 17.40 | 17.56 | 17.09 | 17.14 | 159,751 | -0.33(-1.87%) |
Feb 20, 2004 | 17.53 | 17.66 | 17.29 | 17.47 | 84,121 | -0.19(-1.10%) |
Feb 19, 2004 | 17.62 | 17.82 | 17.31 | 17.66 | 147,297 | +0.07(+0.40%) |
Feb 18, 2004 | 17.18 | 17.65 | 17.18 | 17.59 | 120,125 | +0.37(+2.15%) |
Feb 17, 2004 | 17.49 | 17.80 | 16.99 | 17.22 | 269,913 | -0.40(-2.26%) |
Feb 13, 2004 | 17.22 | 17.80 | 16.96 | 17.62 | 294,028 | +0.60(+3.53%) |
Feb 12, 2004 | 16.76 | 17.02 | 16.30 | 17.02 | 433,174 | +0.26(+1.53%) |
Feb 11, 2004 | 16.96 | 17.02 | 16.56 | 16.76 | 355,959 | -0.11(-0.63%) |
Feb 10, 2004 | 16.47 | 16.87 | 16.45 | 16.87 | 120,691 | +0.44(+2.69%) |
Feb 09, 2004 | 16.25 | 16.61 | 16.17 | 16.43 | 167,110 | +0.40(+2.48%) |
Feb 06, 2004 | 15.85 | 16.22 | 15.63 | 16.03 | 189,980 | +0.40(+2.54%) |
Feb 05, 2004 | 15.85 | 16.01 | 15.41 | 15.63 | 169,375 | -0.06(-0.39%) |
Feb 04, 2004 | 16.07 | 16.24 | 15.70 | 15.70 | 304,784 | -0.33(-2.04%) |
Feb 03, 2004 | 15.80 | 16.11 | 15.80 | 16.02 | 214,436 | +0.22(+1.40%) |
Feb 02, 2004 | 15.76 | 15.95 | 15.59 | 15.80 | 155,449 | +0.05(+0.34%) |
Jan 30, 2004 | 15.75 | 15.87 | 15.53 | 15.75 | 194,283 | +0.22(+1.42%) |
Jan 29, 2004 | 16.12 | 16.12 | 15.08 | 15.53 | 287,801 | +0.11(+0.74%) |
Jan 28, 2004 | 15.02 | 15.60 | 15.02 | 15.41 | 307,388 | +0.40(+2.65%) |
Jan 27, 2004 | 14.86 | 15.02 | 14.79 | 15.02 | 301,954 | +0.16(+1.07%) |
Jan 26, 2004 | 14.89 | 14.93 | 14.67 | 14.86 | 196,887 | -0.11(-0.77%) |
Jan 23, 2004 | 14.79 | 15.02 | 14.71 | 14.97 | 94,650 | +0.23(+1.56%) |
Jan 22, 2004 | 14.97 | 15.09 | 14.67 | 14.74 | 103,368 | -0.19(-1.24%) |
Jan 21, 2004 | 15.18 | 15.18 | 14.71 | 14.93 | 163,714 | -0.05(-0.35%) |
Jan 20, 2004 | 14.53 | 15.02 | 14.31 | 14.98 | 251,458 | +0.60(+4.18%) |
Jan 16, 2004 | 14.40 | 14.65 | 14.38 | 14.38 | 85,140 | +0.17(+1.18%) |
Jan 15, 2004 | 14.68 | 14.72 | 13.88 | 14.21 | 121,483 | -0.41(-2.78%) |
Jan 14, 2004 | 14.34 | 14.62 | 14.25 | 14.62 | 250,666 | +0.26(+1.85%) |
Jan 13, 2004 | 14.34 | 14.40 | 13.88 | 14.35 | 423,890 | +0.01(+0.06%) |
Jan 12, 2004 | 13.87 | 14.34 | 13.81 | 14.34 | 155,336 | +0.39(+2.78%) |
Jan 09, 2004 | 14.26 | 14.26 | 13.92 | 13.96 | 139,485 | -0.30(-2.11%) |
Jan 08, 2004 | 13.51 | 14.26 | 13.43 | 14.26 | 117,294 | +0.74(+5.49%) |
Jan 07, 2004 | 13.41 | 13.56 | 13.29 | 13.51 | 81,630 | +0.22(+1.66%) |
Jan 06, 2004 | 13.25 | 13.38 | 13.22 | 13.29 | 255,987 | +0.08(+0.60%) |
Jan 05, 2004 | 13.12 | 13.43 | 12.94 | 13.21 | 226,210 | +0.28(+2.19%) |
Jan 02, 2004 | 12.41 | 13.20 | 12.41 | 12.93 | 110,048 | +0.61(+4.95%) |
Dec 31, 2003 | 12.82 | 12.93 | 12.29 | 12.32 | 180,357 | -0.42(-3.33%) |
Dec 30, 2003 | 12.67 | 13.22 | 12.67 | 12.75 | 209,454 | +0.29(+2.34%) |
Dec 29, 2003 | 12.28 | 12.52 | 12.28 | 12.45 | 327,088 | +0.43(+3.60%) |
Dec 26, 2003 | 12.11 | 12.15 | 11.96 | 12.02 | 47,891 | -0.02(-0.15%) |
Dec 24, 2003 | 12.67 | 12.67 | 12.03 | 12.04 | 77,328 | -0.63(-4.95%) |
Dec 23, 2003 | 12.78 | 12.78 | 12.58 | 12.67 | 108,010 | -0.09(-0.69%) |
Dec 22, 2003 | 12.81 | 13.23 | 12.61 | 12.75 | 123,181 | +0.00(+0.00%) |
Dec 19, 2003 | 12.69 | 12.80 | 12.19 | 12.75 | 116,502 | +0.07(+0.56%) |
Dec 18, 2003 | 12.69 | 13.01 | 12.68 | 12.68 | 138,692 | -0.11(-0.83%) |
Dec 17, 2003 | 12.81 | 13.24 | 12.62 | 12.79 | 354,487 | -0.02(-0.14%) |
Dec 16, 2003 | 11.52 | 12.79 | 11.31 | 12.81 | 640,478 | +1.17(+10.10%) |
Dec 15, 2003 | 11.92 | 12.01 | 11.55 | 11.63 | 402,039 | -0.05(-0.45%) |
Dec 12, 2003 | 10.76 | 11.70 | 10.76 | 11.69 | 139,711 | +0.86(+7.91%) |
Dec 11, 2003 | 10.61 | 10.87 | 10.51 | 10.83 | 76,196 | +0.22(+2.08%) |
Dec 10, 2003 | 11.00 | 11.04 | 10.50 | 10.61 | 240,023 | -0.27(-2.44%) |
Dec 09, 2003 | 10.47 | 10.86 | 10.42 | 10.87 | 224,172 | +0.36(+3.45%) |
Dec 08, 2003 | 9.742 | 10.49 | 9.742 | 10.51 | 185,338 | +0.77(+7.89%) |
Dec 05, 2003 | 9.627 | 9.804 | 9.627 | 9.742 | 112,312 | +0.03(+0.27%) |
Dec 04, 2003 | 9.539 | 9.760 | 9.539 | 9.716 | 190,660 | +0.35(+3.77%) |
Dec 03, 2003 | 8.938 | 9.212 | 8.921 | 9.362 | 264,931 | +0.49(+5.47%) |
Dec 02, 2003 | 8.832 | 8.921 | 8.832 | 8.877 | 268,894 | +0.08(+0.90%) |