Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.55 | 13.68 | 13.49 | 13.68 | 42,600 | -0.01(-0.07%) |
Feb 26, 2004 | 13.81 | 13.81 | 13.60 | 13.69 | 17,400 | -0.11(-0.80%) |
Feb 25, 2004 | 13.58 | 13.85 | 13.57 | 13.80 | 41,900 | +0.06(+0.44%) |
Feb 24, 2004 | 13.72 | 13.85 | 13.63 | 13.74 | 36,200 | +0.04(+0.29%) |
Feb 23, 2004 | 13.60 | 13.70 | 13.54 | 13.70 | 46,800 | -0.02(-0.15%) |
Feb 20, 2004 | 14.17 | 14.17 | 13.59 | 13.72 | 78,400 | -0.42(-2.97%) |
Feb 19, 2004 | 14.05 | 14.15 | 13.90 | 14.14 | 27,300 | -0.01(-0.07%) |
Feb 18, 2004 | 14.28 | 14.30 | 14.06 | 14.15 | 28,200 | -0.11(-0.77%) |
Feb 17, 2004 | 14.10 | 14.34 | 14.10 | 14.26 | 43,900 | +0.11(+0.78%) |
Feb 13, 2004 | 13.95 | 14.15 | 13.95 | 14.15 | 42,300 | +0.20(+1.43%) |
Feb 12, 2004 | 13.85 | 13.95 | 13.85 | 13.95 | 12,700 | +0.00(+0.00%) |
Feb 11, 2004 | 13.85 | 13.95 | 13.80 | 13.95 | 33,600 | +0.01(+0.07%) |
Feb 10, 2004 | 13.60 | 13.95 | 13.60 | 13.94 | 42,300 | +0.28(+2.05%) |
Feb 09, 2004 | 13.55 | 13.78 | 13.52 | 13.66 | 24,100 | +0.09(+0.66%) |
Feb 06, 2004 | 13.24 | 13.60 | 13.24 | 13.57 | 47,600 | +0.23(+1.72%) |
Feb 05, 2004 | 13.15 | 13.34 | 13.14 | 13.34 | 34,400 | +0.16(+1.21%) |
Feb 04, 2004 | 13.20 | 13.32 | 13.15 | 13.18 | 70,500 | -0.02(-0.15%) |
Feb 03, 2004 | 13.36 | 13.36 | 13.11 | 13.20 | 51,500 | -0.15(-1.12%) |
Feb 02, 2004 | 13.30 | 13.35 | 13.16 | 13.35 | 27,600 | -0.09(-0.67%) |
Jan 30, 2004 | 13.30 | 13.46 | 13.25 | 13.44 | 26,900 | +0.07(+0.52%) |
Jan 29, 2004 | 13.75 | 13.87 | 12.99 | 13.37 | 80,900 | -0.36(-2.62%) |
Jan 28, 2004 | 13.72 | 13.83 | 13.66 | 13.73 | 63,900 | -0.01(-0.07%) |
Jan 27, 2004 | 13.55 | 13.83 | 13.55 | 13.74 | 48,800 | +0.24(+1.78%) |
Jan 26, 2004 | 13.50 | 13.57 | 13.44 | 13.50 | 58,000 | +0.01(+0.07%) |
Jan 23, 2004 | 13.58 | 13.58 | 13.38 | 13.49 | 64,800 | -0.05(-0.37%) |
Jan 22, 2004 | 13.69 | 13.70 | 13.50 | 13.54 | 82,800 | -0.15(-1.10%) |
Jan 21, 2004 | 13.70 | 13.77 | 13.68 | 13.69 | 56,700 | -0.06(-0.44%) |
Jan 20, 2004 | 13.70 | 13.75 | 13.65 | 13.75 | 41,400 | -0.01(-0.07%) |
Jan 16, 2004 | 14.05 | 14.05 | 13.75 | 13.76 | 33,800 | -0.24(-1.71%) |
Jan 15, 2004 | 14.03 | 14.05 | 13.87 | 14.00 | 36,200 | -0.13(-0.92%) |
Jan 14, 2004 | 14.15 | 14.15 | 13.92 | 14.13 | 25,700 | +0.03(+0.21%) |
Jan 13, 2004 | 14.22 | 14.22 | 14.02 | 14.10 | 56,400 | -0.12(-0.84%) |
Jan 12, 2004 | 14.35 | 14.35 | 14.13 | 14.22 | 52,900 | -0.02(-0.14%) |
Jan 09, 2004 | 14.32 | 14.40 | 14.15 | 14.24 | 60,100 | -0.01(-0.07%) |
Jan 08, 2004 | 14.11 | 14.25 | 14.08 | 14.25 | 31,200 | +0.18(+1.28%) |
Jan 07, 2004 | 13.93 | 14.14 | 13.91 | 14.07 | 49,600 | +0.12(+0.86%) |
Jan 06, 2004 | 13.76 | 14.05 | 13.76 | 13.95 | 48,100 | +0.29(+2.12%) |
Jan 05, 2004 | 13.90 | 14.04 | 13.66 | 13.66 | 86,800 | -0.24(-1.73%) |
Jan 02, 2004 | 14.18 | 14.18 | 13.90 | 13.90 | 40,000 | -0.32(-2.25%) |
Dec 31, 2003 | 13.95 | 14.24 | 13.87 | 14.22 | 41,600 | +0.27(+1.94%) |
Dec 30, 2003 | 13.82 | 13.95 | 13.82 | 13.95 | 30,500 | +0.09(+0.65%) |
Dec 29, 2003 | 13.93 | 14.00 | 13.86 | 13.86 | 19,700 | -0.07(-0.50%) |
Dec 26, 2003 | 14.00 | 14.00 | 13.80 | 13.93 | 24,700 | -0.07(-0.50%) |
Dec 24, 2003 | 13.97 | 14.04 | 13.94 | 14.00 | 11,400 | +0.02(+0.14%) |
Dec 23, 2003 | 13.81 | 13.98 | 13.81 | 13.98 | 38,700 | +0.03(+0.22%) |
Dec 22, 2003 | 14.10 | 14.10 | 13.82 | 13.95 | 37,400 | -0.10(-0.71%) |
Dec 19, 2003 | 14.21 | 14.25 | 14.00 | 14.05 | 48,300 | -0.06(-0.43%) |
Dec 18, 2003 | 14.12 | 14.29 | 14.07 | 14.11 | 40,300 | -0.01(-0.07%) |
Dec 17, 2003 | 14.23 | 14.23 | 14.03 | 14.12 | 44,100 | +0.07(+0.50%) |
Dec 16, 2003 | 14.10 | 14.10 | 14.01 | 14.05 | 35,600 | +0.05(+0.36%) |
Dec 15, 2003 | 14.50 | 14.50 | 14.05 | 14.00 | 129,000 | -0.60(-4.11%) |
Dec 12, 2003 | 14.19 | 14.65 | 14.19 | 14.60 | 58,300 | +0.45(+3.18%) |
Dec 11, 2003 | 14.10 | 14.15 | 13.91 | 14.15 | 53,900 | +0.12(+0.86%) |
Dec 10, 2003 | 13.80 | 14.04 | 13.80 | 14.03 | 45,000 | +0.18(+1.30%) |
Dec 09, 2003 | 14.02 | 14.02 | 13.89 | 13.85 | 34,100 | -0.24(-1.70%) |
Dec 08, 2003 | 14.01 | 14.15 | 14.01 | 14.09 | 46,400 | -0.06(-0.42%) |
Dec 05, 2003 | 14.18 | 14.24 | 14.10 | 14.15 | 22,000 | +0.06(+0.43%) |
Dec 04, 2003 | 14.12 | 14.20 | 14.05 | 14.09 | 19,600 | -0.11(-0.77%) |
Dec 03, 2003 | 14.06 | 14.20 | 14.06 | 14.20 | 17,700 | +0.24(+1.72%) |
Dec 02, 2003 | 14.20 | 14.20 | 13.96 | 13.96 | 45,700 | -0.16(-1.13%) |