Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.57 | 14.65 | 14.53 | 14.61 | 411,207 | +0.13(+0.87%) |
Feb 26, 2004 | 14.39 | 14.51 | 14.38 | 14.48 | 325,029 | +0.10(+0.68%) |
Feb 25, 2004 | 14.46 | 14.56 | 14.39 | 14.39 | 150,545 | -0.20(-1.38%) |
Feb 24, 2004 | 14.47 | 14.60 | 14.43 | 14.59 | 256,938 | +0.15(+1.06%) |
Feb 23, 2004 | 14.50 | 14.51 | 14.38 | 14.44 | 280,344 | -0.02(-0.13%) |
Feb 20, 2004 | 14.65 | 14.69 | 14.35 | 14.45 | 451,636 | -0.36(-2.45%) |
Feb 19, 2004 | 14.83 | 14.87 | 14.78 | 14.82 | 499,513 | +0.02(+0.10%) |
Feb 18, 2004 | 14.93 | 14.94 | 14.79 | 14.80 | 312,794 | -0.14(-0.96%) |
Feb 17, 2004 | 14.89 | 14.95 | 14.82 | 14.94 | 375,566 | +0.35(+2.41%) |
Feb 13, 2004 | 14.78 | 14.80 | 14.59 | 14.59 | 376,630 | +0.01(+0.05%) |
Feb 12, 2004 | 14.64 | 14.66 | 14.59 | 14.59 | 335,668 | -0.09(-0.64%) |
Feb 11, 2004 | 14.45 | 14.68 | 14.40 | 14.68 | 461,212 | +0.28(+1.92%) |
Feb 10, 2004 | 14.45 | 14.46 | 14.38 | 14.40 | 726,661 | +0.14(+1.00%) |
Feb 09, 2004 | 14.85 | 14.85 | 14.26 | 14.26 | 422,910 | +0.00(+0.03%) |
Feb 06, 2004 | 14.10 | 14.26 | 14.10 | 14.26 | 298,963 | +0.36(+2.60%) |
Feb 05, 2004 | 13.99 | 13.99 | 13.90 | 13.90 | 153,205 | +0.03(+0.24%) |
Feb 04, 2004 | 13.82 | 13.90 | 13.82 | 13.86 | 365,458 | -0.15(-1.09%) |
Feb 03, 2004 | 13.84 | 14.02 | 13.84 | 14.01 | 352,691 | +0.13(+0.96%) |
Feb 02, 2004 | 13.88 | 13.90 | 13.77 | 13.88 | 461,744 | -0.09(-0.62%) |
Jan 30, 2004 | 13.87 | 13.98 | 13.83 | 13.97 | 558,561 | +0.13(+0.94%) |
Jan 29, 2004 | 13.94 | 14.00 | 13.76 | 13.84 | 579,840 | -0.29(-2.02%) |
Jan 28, 2004 | 14.34 | 14.36 | 14.07 | 14.12 | 498,449 | -0.41(-2.81%) |
Jan 27, 2004 | 14.50 | 14.56 | 14.47 | 14.53 | 240,979 | -0.03(-0.22%) |
Jan 26, 2004 | 14.57 | 14.58 | 14.53 | 14.56 | 329,817 | +0.13(+0.89%) |
Jan 23, 2004 | 14.54 | 14.59 | 14.38 | 14.44 | 323,433 | -0.11(-0.72%) |
Jan 22, 2004 | 14.51 | 14.55 | 14.48 | 14.54 | 346,308 | +0.07(+0.49%) |
Jan 21, 2004 | 14.40 | 14.47 | 14.35 | 14.47 | 264,385 | +0.19(+1.36%) |
Jan 20, 2004 | 14.25 | 14.28 | 14.14 | 14.28 | 468,127 | +0.27(+1.96%) |
Jan 16, 2004 | 14.10 | 14.10 | 13.91 | 14.00 | 528,239 | -0.20(-1.38%) |
Jan 15, 2004 | 14.24 | 14.25 | 14.16 | 14.20 | 819,223 | -0.20(-1.38%) |
Jan 14, 2004 | 14.33 | 14.41 | 14.31 | 14.40 | 483,022 | +0.15(+1.06%) |
Jan 13, 2004 | 14.32 | 14.33 | 14.21 | 14.25 | 484,618 | -0.11(-0.73%) |
Jan 12, 2004 | 14.27 | 14.35 | 14.22 | 14.35 | 392,588 | +0.22(+1.56%) |
Jan 09, 2004 | 14.21 | 14.28 | 14.12 | 14.13 | 311,198 | -0.05(-0.34%) |
Jan 08, 2004 | 14.17 | 14.37 | 14.13 | 14.18 | 448,445 | +0.01(+0.09%) |
Jan 07, 2004 | 14.15 | 14.17 | 14.07 | 14.17 | 306,942 | -0.02(-0.17%) |
Jan 06, 2004 | 14.10 | 14.22 | 14.10 | 14.19 | 612,289 | +0.15(+1.06%) |
Jan 05, 2004 | 13.99 | 14.10 | 13.98 | 14.04 | 853,269 | +0.15(+1.10%) |
Jan 02, 2004 | 13.74 | 13.89 | 13.70 | 13.89 | 433,550 | +0.27(+1.95%) |
Dec 31, 2003 | 13.61 | 13.62 | 13.57 | 13.62 | 308,006 | +0.01(+0.08%) |
Dec 30, 2003 | 13.54 | 13.62 | 13.50 | 13.61 | 495,789 | +0.12(+0.88%) |
Dec 29, 2003 | 13.41 | 13.51 | 13.39 | 13.50 | 360,139 | +0.12(+0.91%) |
Dec 26, 2003 | 13.40 | 13.43 | 13.35 | 13.37 | 155,333 | +0.01(+0.06%) |
Dec 24, 2003 | 13.36 | 13.37 | 13.28 | 13.37 | 302,687 | +0.11(+0.85%) |
Dec 23, 2003 | 13.25 | 13.25 | 13.21 | 13.25 | 176,611 | +0.03(+0.21%) |
Dec 22, 2003 | 13.22 | 13.27 | 13.16 | 13.22 | 224,488 | -0.14(-1.08%) |
Dec 19, 2003 | 13.39 | 13.42 | 13.34 | 13.37 | 304,815 | -0.09(-0.70%) |
Dec 18, 2003 | 13.41 | 13.46 | 13.38 | 13.46 | 606,970 | +0.02(+0.17%) |
Dec 17, 2003 | 13.48 | 13.50 | 13.44 | 13.44 | 4,127,503 | -0.04(-0.29%) |
Dec 16, 2003 | 13.54 | 13.54 | 13.42 | 13.48 | 339,924 | -0.03(-0.19%) |
Dec 15, 2003 | 13.72 | 13.72 | 13.50 | 13.51 | 393,120 | -0.12(-0.87%) |
Dec 12, 2003 | 13.54 | 13.60 | 13.51 | 13.62 | 471,319 | +0.10(+0.72%) |
Dec 11, 2003 | 13.37 | 13.53 | 13.36 | 13.53 | 275,557 | +0.15(+1.14%) |
Dec 10, 2003 | 13.42 | 13.47 | 13.35 | 13.38 | 308,538 | -0.04(-0.28%) |
Dec 09, 2003 | 13.44 | 13.45 | 13.37 | 13.41 | 734,109 | -0.09(-0.70%) |
Dec 08, 2003 | 13.33 | 13.48 | 13.33 | 13.51 | 264,917 | +0.20(+1.48%) |
Dec 05, 2003 | 13.35 | 13.35 | 13.31 | 13.31 | 166,504 | -0.08(-0.59%) |
Dec 04, 2003 | 13.40 | 13.45 | 13.31 | 13.39 | 384,077 | +0.08(+0.61%) |
Dec 03, 2003 | 13.35 | 13.37 | 13.31 | 13.31 | 367,586 | +0.17(+1.26%) |
Dec 02, 2003 | 13.14 | 13.22 | 13.14 | 13.14 | 602,714 | -0.04(-0.27%) |