Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.70 | 13.73 | 13.60 | 13.70 | 38,126 | -0.03(-0.23%) |
Feb 26, 2004 | 13.96 | 13.96 | 13.58 | 13.73 | 54,146 | -0.16(-1.12%) |
Feb 25, 2004 | 13.78 | 13.89 | 13.70 | 13.89 | 45,015 | +0.09(+0.68%) |
Feb 24, 2004 | 13.52 | 13.80 | 13.48 | 13.80 | 60,393 | +0.37(+2.79%) |
Feb 23, 2004 | 13.61 | 13.68 | 13.42 | 13.42 | 57,350 | -0.19(-1.38%) |
Feb 20, 2004 | 13.72 | 13.83 | 13.59 | 13.61 | 49,660 | -0.04(-0.32%) |
Feb 19, 2004 | 13.80 | 13.85 | 13.61 | 13.65 | 77,855 | -0.10(-0.74%) |
Feb 18, 2004 | 14.14 | 14.14 | 13.73 | 13.75 | 32,840 | -0.45(-3.20%) |
Feb 17, 2004 | 13.61 | 14.21 | 13.61 | 14.21 | 41,330 | +0.66(+4.88%) |
Feb 13, 2004 | 13.95 | 14.01 | 13.55 | 13.55 | 60,554 | -0.29(-2.12%) |
Feb 12, 2004 | 14.06 | 14.24 | 13.81 | 13.84 | 38,126 | -0.24(-1.73%) |
Feb 11, 2004 | 14.05 | 14.31 | 13.93 | 14.08 | 39,408 | -0.22(-1.57%) |
Feb 10, 2004 | 13.56 | 14.33 | 13.56 | 14.31 | 69,204 | +0.42(+3.01%) |
Feb 09, 2004 | 13.99 | 14.00 | 13.55 | 13.89 | 33,641 | -0.14(-1.02%) |
Feb 06, 2004 | 13.75 | 14.18 | 13.60 | 14.03 | 61,355 | +0.46(+3.40%) |
Feb 05, 2004 | 13.75 | 13.87 | 13.55 | 13.57 | 25,791 | -0.04(-0.27%) |
Feb 04, 2004 | 13.62 | 13.92 | 13.55 | 13.61 | 149,783 | -0.10(-0.73%) |
Feb 03, 2004 | 13.91 | 13.91 | 13.53 | 13.71 | 48,699 | -0.26(-1.83%) |
Feb 02, 2004 | 13.42 | 13.99 | 13.41 | 13.96 | 60,073 | +0.49(+3.66%) |
Jan 30, 2004 | 13.63 | 13.83 | 13.47 | 13.47 | 26,752 | -0.07(-0.55%) |
Jan 29, 2004 | 13.51 | 13.78 | 13.46 | 13.55 | 38,286 | +0.10(+0.74%) |
Jan 28, 2004 | 13.90 | 14.02 | 13.44 | 13.45 | 66,641 | -0.44(-3.19%) |
Jan 27, 2004 | 14.25 | 14.36 | 13.89 | 13.89 | 43,733 | -0.47(-3.26%) |
Jan 26, 2004 | 13.96 | 14.36 | 13.96 | 14.36 | 42,291 | +0.28(+2.00%) |
Jan 23, 2004 | 13.86 | 14.10 | 13.75 | 14.08 | 69,525 | +0.28(+2.04%) |
Jan 22, 2004 | 14.21 | 14.36 | 13.80 | 13.80 | 64,559 | -0.50(-3.49%) |
Jan 21, 2004 | 14.05 | 14.36 | 13.89 | 14.29 | 63,758 | +0.16(+1.10%) |
Jan 20, 2004 | 13.76 | 14.21 | 13.58 | 14.14 | 96,117 | +0.44(+3.24%) |
Jan 16, 2004 | 13.98 | 13.98 | 13.60 | 13.70 | 80,738 | +0.04(+0.32%) |
Jan 15, 2004 | 13.67 | 13.89 | 13.43 | 13.65 | 49,654 | -0.02(-0.14%) |
Jan 14, 2004 | 13.83 | 13.86 | 13.60 | 13.67 | 64,656 | -0.11(-0.81%) |
Jan 13, 2004 | 13.64 | 13.80 | 13.47 | 13.78 | 52,273 | +0.06(+0.45%) |
Jan 12, 2004 | 13.75 | 13.89 | 13.72 | 13.72 | 64,722 | -0.07(-0.49%) |
Jan 09, 2004 | 13.77 | 13.87 | 13.66 | 13.79 | 62,418 | -0.04(-0.28%) |
Jan 08, 2004 | 13.80 | 13.89 | 13.63 | 13.83 | 43,821 | -0.01(-0.05%) |
Jan 07, 2004 | 13.69 | 13.85 | 13.65 | 13.83 | 48,901 | +0.11(+0.77%) |
Jan 06, 2004 | 13.77 | 13.89 | 13.59 | 13.73 | 45,015 | -0.16(-1.12%) |
Jan 05, 2004 | 13.63 | 13.88 | 13.50 | 13.88 | 31,238 | +0.36(+2.68%) |
Jan 02, 2004 | 13.36 | 13.69 | 13.36 | 13.52 | 47,898 | +0.14(+1.03%) |
Dec 31, 2003 | 14.11 | 14.13 | 13.38 | 13.38 | 84,903 | -0.81(-5.72%) |
Dec 30, 2003 | 13.96 | 14.22 | 13.96 | 14.20 | 29,397 | +0.07(+0.49%) |
Dec 29, 2003 | 13.86 | 14.14 | 13.76 | 14.13 | 48,664 | +0.48(+3.52%) |
Dec 26, 2003 | 13.61 | 13.77 | 13.61 | 13.65 | 5,103 | -0.10(-0.73%) |
Dec 24, 2003 | 13.64 | 13.85 | 13.58 | 13.75 | 16,517 | +0.07(+0.55%) |
Dec 23, 2003 | 13.74 | 13.86 | 13.58 | 13.67 | 36,209 | -0.06(-0.45%) |
Dec 22, 2003 | 13.40 | 13.75 | 13.40 | 13.73 | 52,345 | +0.07(+0.50%) |
Dec 19, 2003 | 13.57 | 13.80 | 13.42 | 13.66 | 67,131 | +0.07(+0.51%) |
Dec 18, 2003 | 13.36 | 13.65 | 13.36 | 13.60 | 54,807 | +0.14(+1.07%) |
Dec 17, 2003 | 13.40 | 13.51 | 13.33 | 13.45 | 91,619 | -0.20(-1.46%) |
Dec 16, 2003 | 13.55 | 13.71 | 13.43 | 13.65 | 68,152 | -0.04(-0.27%) |
Dec 15, 2003 | 13.80 | 13.95 | 13.42 | 13.69 | 110,085 | -0.06(-0.45%) |
Dec 12, 2003 | 13.68 | 13.77 | 13.50 | 13.75 | 53,567 | +0.16(+1.15%) |
Dec 11, 2003 | 13.44 | 13.67 | 13.41 | 13.60 | 48,859 | +0.38(+2.88%) |
Dec 10, 2003 | 13.33 | 13.43 | 13.18 | 13.22 | 33,956 | -0.02(-0.14%) |
Dec 09, 2003 | 13.52 | 13.55 | 13.23 | 13.23 | 39,698 | -0.26(-1.94%) |
Dec 08, 2003 | 13.12 | 13.52 | 13.12 | 13.50 | 55,411 | +0.39(+2.95%) |
Dec 05, 2003 | 13.35 | 13.54 | 13.14 | 13.11 | 38,680 | -0.24(-1.78%) |
Dec 04, 2003 | 12.97 | 13.55 | 12.97 | 13.35 | 119,120 | +0.45(+3.48%) |
Dec 03, 2003 | 13.30 | 13.51 | 12.89 | 12.90 | 72,831 | -0.44(-3.28%) |
Dec 02, 2003 | 13.72 | 13.73 | 13.33 | 13.33 | 54,682 | -0.36(-2.64%) |