Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.22 | 14.50 | 14.22 | 14.50 | 267,251 | +0.28(+1.94%) |
Feb 26, 2004 | 14.20 | 14.32 | 14.11 | 14.22 | 237,494 | +0.02(+0.15%) |
Feb 25, 2004 | 14.11 | 14.20 | 14.04 | 14.20 | 49,501 | +0.01(+0.05%) |
Feb 24, 2004 | 14.21 | 14.29 | 14.04 | 14.20 | 130,452 | -0.01(-0.10%) |
Feb 23, 2004 | 14.04 | 14.27 | 13.98 | 14.21 | 127,772 | +0.24(+1.73%) |
Feb 20, 2004 | 13.83 | 13.97 | 13.70 | 13.97 | 211,826 | +0.16(+1.13%) |
Feb 19, 2004 | 14.08 | 14.09 | 13.65 | 13.81 | 702,328 | -0.25(-1.77%) |
Feb 18, 2004 | 14.21 | 14.22 | 13.95 | 14.06 | 100,554 | -0.12(-0.85%) |
Feb 17, 2004 | 14.34 | 14.39 | 14.04 | 14.18 | 98,438 | +0.01(+0.10%) |
Feb 13, 2004 | 14.56 | 14.56 | 14.12 | 14.17 | 93,643 | -0.46(-3.15%) |
Feb 12, 2004 | 14.61 | 14.73 | 14.54 | 14.63 | 192,082 | +0.02(+0.15%) |
Feb 11, 2004 | 14.46 | 14.68 | 14.46 | 14.61 | 80,386 | +0.07(+0.49%) |
Feb 10, 2004 | 14.44 | 14.60 | 14.34 | 14.54 | 88,848 | +0.10(+0.69%) |
Feb 09, 2004 | 14.50 | 14.54 | 14.34 | 14.44 | 57,117 | -0.07(-0.49%) |
Feb 06, 2004 | 14.11 | 14.51 | 14.05 | 14.51 | 65,437 | +0.40(+2.81%) |
Feb 05, 2004 | 14.03 | 14.11 | 13.90 | 14.11 | 83,348 | +0.10(+0.71%) |
Feb 04, 2004 | 14.50 | 14.50 | 13.93 | 14.01 | 157,812 | -0.56(-3.84%) |
Feb 03, 2004 | 14.25 | 14.57 | 14.25 | 14.57 | 121,003 | +0.39(+2.75%) |
Feb 02, 2004 | 14.18 | 14.39 | 14.15 | 14.18 | 88,002 | +0.18(+1.27%) |
Jan 30, 2004 | 14.02 | 14.11 | 13.91 | 14.00 | 68,822 | +0.00(+0.00%) |
Jan 29, 2004 | 14.11 | 14.23 | 14.00 | 14.00 | 346,510 | -0.04(-0.30%) |
Jan 28, 2004 | 14.18 | 14.18 | 13.95 | 14.05 | 191,518 | -0.13(-0.95%) |
Jan 27, 2004 | 14.11 | 14.18 | 14.04 | 14.18 | 119,452 | +0.07(+0.50%) |
Jan 26, 2004 | 13.76 | 14.14 | 13.76 | 14.11 | 83,348 | +0.28(+2.05%) |
Jan 23, 2004 | 14.00 | 14.07 | 13.72 | 13.83 | 175,299 | -0.13(-0.96%) |
Jan 22, 2004 | 13.88 | 14.12 | 13.88 | 13.96 | 60,219 | +0.09(+0.61%) |
Jan 21, 2004 | 13.97 | 14.07 | 13.84 | 13.88 | 70,373 | -0.09(-0.66%) |
Jan 20, 2004 | 13.58 | 14.05 | 13.57 | 13.97 | 145,824 | +0.31(+2.28%) |
Jan 16, 2004 | 13.90 | 13.93 | 13.66 | 13.66 | 83,489 | -0.19(-1.38%) |
Jan 15, 2004 | 13.76 | 14.00 | 13.70 | 13.85 | 41,180 | -0.01(-0.10%) |
Jan 14, 2004 | 13.95 | 14.00 | 13.73 | 13.86 | 66,848 | -0.11(-0.76%) |
Jan 13, 2004 | 13.97 | 14.29 | 13.79 | 13.97 | 116,772 | +0.11(+0.82%) |
Jan 12, 2004 | 13.73 | 13.90 | 13.72 | 13.86 | 165,004 | +0.20(+1.45%) |
Jan 09, 2004 | 13.65 | 13.65 | 13.65 | 13.66 | 97,733 | -0.03(-0.21%) |
Jan 08, 2004 | 13.68 | 13.69 | 13.66 | 13.69 | 82,502 | +0.01(+0.10%) |
Jan 07, 2004 | 13.72 | 13.76 | 13.65 | 13.67 | 87,720 | -0.01(-0.10%) |
Jan 06, 2004 | 13.47 | 13.72 | 13.34 | 13.69 | 158,940 | +0.15(+1.10%) |
Jan 05, 2004 | 13.80 | 13.83 | 13.44 | 13.54 | 80,245 | -0.12(-0.88%) |
Jan 02, 2004 | 13.19 | 13.66 | 13.19 | 13.66 | 251,738 | +0.50(+3.83%) |
Dec 31, 2003 | 13.19 | 13.26 | 13.05 | 13.15 | 164,440 | -0.04(-0.27%) |
Dec 30, 2003 | 13.35 | 13.35 | 13.12 | 13.19 | 98,438 | -0.16(-1.22%) |
Dec 29, 2003 | 13.32 | 13.47 | 13.28 | 13.35 | 93,079 | -0.02(-0.16%) |
Dec 26, 2003 | 13.44 | 13.47 | 13.36 | 13.37 | 26,090 | -0.06(-0.47%) |
Dec 24, 2003 | 13.40 | 13.47 | 13.34 | 13.44 | 102,951 | +0.04(+0.26%) |
Dec 23, 2003 | 13.39 | 13.40 | 13.32 | 13.40 | 135,247 | +0.09(+0.64%) |
Dec 22, 2003 | 13.26 | 13.37 | 13.26 | 13.32 | 79,963 | +0.06(+0.43%) |
Dec 19, 2003 | 13.11 | 13.27 | 13.00 | 13.26 | 259,917 | +0.22(+1.69%) |
Dec 18, 2003 | 12.94 | 13.08 | 12.93 | 13.04 | 84,194 | +0.06(+0.49%) |
Dec 17, 2003 | 12.98 | 12.98 | 12.83 | 12.98 | 51,334 | +0.00(+0.00%) |
Dec 16, 2003 | 12.87 | 12.97 | 12.73 | 12.98 | 46,257 | +0.14(+1.10%) |
Dec 15, 2003 | 12.87 | 12.95 | 12.81 | 12.83 | 84,476 | -0.01(-0.11%) |
Dec 12, 2003 | 12.94 | 12.94 | 12.80 | 12.85 | 67,835 | -0.06(-0.49%) |
Dec 11, 2003 | 12.67 | 12.91 | 12.63 | 12.91 | 192,364 | +0.24(+1.90%) |
Dec 10, 2003 | 12.71 | 12.71 | 12.55 | 12.67 | 75,027 | -0.02(-0.17%) |
Dec 09, 2003 | 12.91 | 12.91 | 12.56 | 12.69 | 124,106 | -0.11(-0.83%) |
Dec 08, 2003 | 12.65 | 12.80 | 12.55 | 12.80 | 125,657 | +0.22(+1.75%) |
Dec 05, 2003 | 12.68 | 12.68 | 12.55 | 12.58 | 27,923 | -0.02(-0.17%) |
Dec 04, 2003 | 12.55 | 12.70 | 12.51 | 12.60 | 91,246 | +0.05(+0.40%) |
Dec 03, 2003 | 12.88 | 12.88 | 12.55 | 12.55 | 87,861 | -0.35(-2.75%) |
Dec 02, 2003 | 12.98 | 12.98 | 12.88 | 12.91 | 115,362 | -0.14(-1.09%) |