Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.28 | 15.28 | 14.90 | 14.95 | 6,005 | -0.20(-1.35%) |
Feb 26, 2004 | 15.26 | 15.30 | 15.15 | 15.15 | 7,948 | -0.05(-0.34%) |
Feb 25, 2004 | 15.17 | 15.37 | 15.17 | 15.20 | 13,777 | +0.03(+0.19%) |
Feb 24, 2004 | 15.34 | 15.36 | 15.06 | 15.17 | 14,837 | -0.11(-0.74%) |
Feb 23, 2004 | 15.29 | 15.29 | 15.29 | 15.29 | 529 | +0.06(+0.37%) |
Feb 20, 2004 | 15.27 | 15.27 | 15.23 | 15.23 | 1,059 | -0.14(-0.88%) |
Feb 19, 2004 | 15.17 | 15.36 | 15.17 | 15.36 | 4,945 | +0.31(+2.03%) |
Feb 18, 2004 | 15.06 | 15.09 | 14.95 | 15.06 | 12,717 | -0.10(-0.67%) |
Feb 17, 2004 | 15.29 | 15.30 | 15.16 | 15.16 | 5,122 | -0.18(-1.18%) |
Feb 13, 2004 | 15.29 | 15.37 | 15.00 | 15.34 | 8,478 | +0.06(+0.37%) |
Feb 12, 2004 | 15.31 | 15.34 | 15.17 | 15.29 | 9,008 | +0.11(+0.75%) |
Feb 11, 2004 | 15.12 | 15.17 | 15.04 | 15.17 | 7,772 | +0.03(+0.19%) |
Feb 10, 2004 | 15.29 | 15.31 | 15.14 | 15.14 | 12,894 | -0.03(-0.19%) |
Feb 09, 2004 | 15.29 | 15.29 | 15.17 | 15.17 | 18,900 | +0.40(+2.68%) |
Feb 06, 2004 | 14.66 | 15.00 | 14.66 | 14.78 | 12,894 | +0.20(+1.36%) |
Feb 05, 2004 | 14.63 | 14.63 | 14.58 | 14.58 | 3,709 | +0.03(+0.19%) |
Feb 04, 2004 | 14.81 | 14.81 | 14.55 | 14.55 | 4,592 | -0.38(-2.54%) |
Feb 03, 2004 | 14.72 | 14.99 | 14.72 | 14.93 | 8,478 | +0.29(+2.01%) |
Feb 02, 2004 | 14.72 | 14.72 | 14.58 | 14.63 | 2,119 | -0.08(-0.58%) |
Jan 30, 2004 | 14.73 | 14.80 | 14.66 | 14.72 | 3,532 | -0.11(-0.76%) |
Jan 29, 2004 | 14.95 | 14.95 | 14.72 | 14.83 | 21,903 | -0.11(-0.76%) |
Jan 28, 2004 | 15.12 | 15.14 | 14.95 | 14.95 | 18,900 | -0.35(-2.26%) |
Jan 27, 2004 | 15.23 | 15.34 | 15.09 | 15.29 | 12,717 | +0.21(+1.39%) |
Jan 26, 2004 | 15.00 | 15.26 | 15.00 | 15.08 | 15,014 | +0.19(+1.29%) |
Jan 23, 2004 | 14.91 | 14.97 | 14.87 | 14.89 | 8,301 | -0.02(-0.15%) |
Jan 22, 2004 | 14.86 | 14.91 | 14.85 | 14.91 | 13,247 | +0.08(+0.53%) |
Jan 21, 2004 | 14.83 | 14.85 | 14.80 | 14.83 | 5,652 | +0.00(+0.00%) |
Jan 20, 2004 | 14.84 | 14.84 | 14.78 | 14.83 | 14,130 | +0.14(+0.92%) |
Jan 16, 2004 | 14.58 | 14.70 | 14.58 | 14.70 | 1,766 | +0.03(+0.23%) |
Jan 15, 2004 | 14.66 | 14.66 | 14.61 | 14.66 | 7,772 | +0.06(+0.39%) |
Jan 14, 2004 | 14.58 | 14.62 | 14.49 | 14.61 | 13,777 | +0.11(+0.78%) |
Jan 13, 2004 | 14.66 | 14.71 | 14.41 | 14.49 | 12,364 | -0.23(-1.54%) |
Jan 12, 2004 | 14.86 | 14.86 | 14.72 | 14.72 | 12,011 | -0.05(-0.31%) |
Jan 09, 2004 | 14.72 | 14.77 | 14.72 | 14.76 | 15,190 | +0.02(+0.12%) |
Jan 08, 2004 | 14.89 | 14.89 | 14.75 | 14.75 | 13,424 | -0.06(-0.38%) |
Jan 07, 2004 | 14.78 | 14.78 | 14.78 | 14.80 | 14,307 | +0.03(+0.19%) |
Jan 06, 2004 | 14.74 | 14.83 | 14.69 | 14.78 | 21,196 | +0.08(+0.58%) |
Jan 05, 2004 | 14.72 | 14.72 | 14.61 | 14.69 | 16,427 | +0.08(+0.58%) |
Jan 02, 2004 | 14.69 | 14.69 | 14.61 | 14.61 | 3,709 | +0.00(+0.00%) |
Dec 31, 2003 | 14.61 | 14.61 | 14.61 | 14.61 | 3,002 | -0.07(-0.50%) |
Dec 30, 2003 | 14.68 | 14.68 | 14.68 | 14.68 | 7,242 | +0.07(+0.46%) |
Dec 29, 2003 | 14.61 | 14.66 | 14.61 | 14.61 | 8,478 | +0.00(+0.00%) |
Dec 26, 2003 | 14.61 | 14.63 | 14.60 | 14.61 | 5,652 | +0.12(+0.82%) |
Dec 24, 2003 | 14.45 | 14.50 | 14.45 | 14.49 | 2,296 | -0.05(-0.35%) |
Dec 23, 2003 | 14.58 | 14.58 | 14.44 | 14.54 | 21,726 | +0.48(+3.38%) |
Dec 22, 2003 | 14.12 | 14.15 | 14.07 | 14.07 | 12,187 | +0.00(+0.00%) |
Dec 19, 2003 | 14.07 | 14.10 | 14.07 | 14.07 | 14,130 | -0.08(-0.56%) |
Dec 18, 2003 | 14.15 | 14.15 | 14.04 | 14.15 | 30,028 | -0.09(-0.64%) |
Dec 17, 2003 | 14.32 | 14.32 | 14.24 | 14.24 | 706 | +0.00(+0.00%) |
Dec 16, 2003 | 14.29 | 14.29 | 14.19 | 14.24 | 10,774 | -0.05(-0.36%) |
Dec 15, 2003 | 14.27 | 14.27 | 14.27 | 14.29 | 5,652 | -0.01(-0.04%) |
Dec 12, 2003 | 14.39 | 14.39 | 14.18 | 14.29 | 15,367 | -0.19(-1.33%) |
Dec 11, 2003 | 14.38 | 14.49 | 14.38 | 14.49 | 9,361 | +0.02(+0.16%) |
Dec 10, 2003 | 14.39 | 14.46 | 14.39 | 14.46 | 14,484 | -0.01(-0.04%) |
Dec 09, 2003 | 14.24 | 14.47 | 14.24 | 14.47 | 7,595 | +0.18(+1.23%) |
Dec 08, 2003 | 14.41 | 14.41 | 14.21 | 14.29 | 8,301 | -0.03(-0.24%) |
Dec 05, 2003 | 14.21 | 14.44 | 14.32 | 14.33 | 15,897 | +0.12(+0.84%) |
Dec 04, 2003 | 14.24 | 14.24 | 14.21 | 14.21 | 3,179 | -0.03(-0.20%) |
Dec 03, 2003 | 14.24 | 14.27 | 14.18 | 14.24 | 11,128 | +0.06(+0.40%) |
Dec 02, 2003 | 14.24 | 14.24 | 14.10 | 14.18 | 5,299 | +0.03(+0.24%) |