Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.95 | 15.02 | 14.91 | 15.00 | 68,689 | +0.06(+0.37%) |
Feb 26, 2004 | 14.88 | 14.94 | 14.82 | 14.94 | 137,378 | +0.06(+0.42%) |
Feb 25, 2004 | 14.84 | 14.89 | 14.80 | 14.88 | 58,147 | +0.02(+0.16%) |
Feb 24, 2004 | 14.91 | 14.95 | 14.81 | 14.86 | 405,334 | -0.06(-0.37%) |
Feb 23, 2004 | 14.94 | 14.95 | 14.88 | 14.91 | 152,680 | +0.01(+0.06%) |
Feb 20, 2004 | 14.87 | 14.94 | 14.84 | 14.90 | 101,333 | +0.09(+0.60%) |
Feb 19, 2004 | 14.91 | 14.97 | 14.82 | 14.82 | 270,336 | -0.05(-0.34%) |
Feb 18, 2004 | 14.87 | 14.89 | 14.81 | 14.87 | 231,231 | +0.02(+0.16%) |
Feb 17, 2004 | 14.85 | 14.87 | 14.78 | 14.84 | 110,174 | +0.08(+0.56%) |
Feb 13, 2004 | 14.84 | 14.85 | 14.71 | 14.76 | 246,873 | -0.07(-0.48%) |
Feb 12, 2004 | 14.84 | 14.85 | 14.79 | 14.83 | 102,353 | -0.02(-0.14%) |
Feb 11, 2004 | 14.75 | 14.87 | 14.71 | 14.85 | 91,812 | +0.09(+0.60%) |
Feb 10, 2004 | 14.75 | 14.79 | 14.70 | 14.76 | 127,177 | +0.02(+0.16%) |
Feb 09, 2004 | 14.70 | 15.00 | 14.69 | 14.74 | 164,242 | +0.05(+0.32%) |
Feb 06, 2004 | 14.66 | 14.69 | 14.57 | 14.69 | 305,361 | +0.09(+0.62%) |
Feb 05, 2004 | 14.56 | 14.60 | 14.50 | 14.60 | 184,645 | +0.05(+0.36%) |
Feb 04, 2004 | 14.44 | 14.57 | 14.41 | 14.55 | 358,068 | +0.08(+0.55%) |
Feb 03, 2004 | 14.44 | 14.49 | 14.38 | 14.47 | 107,794 | +0.06(+0.43%) |
Feb 02, 2004 | 14.44 | 14.48 | 14.34 | 14.41 | 457,361 | -0.01(-0.10%) |
Jan 30, 2004 | 14.41 | 14.42 | 14.34 | 14.42 | 102,353 | +0.01(+0.08%) |
Jan 29, 2004 | 14.29 | 14.46 | 14.28 | 14.41 | 134,318 | +0.11(+0.76%) |
Jan 28, 2004 | 14.45 | 14.47 | 14.26 | 14.30 | 404,994 | -0.14(-0.96%) |
Jan 27, 2004 | 14.51 | 14.51 | 14.42 | 14.44 | 110,855 | -0.07(-0.51%) |
Jan 26, 2004 | 14.37 | 14.51 | 14.35 | 14.51 | 109,494 | +0.19(+1.33%) |
Jan 23, 2004 | 14.29 | 14.37 | 14.27 | 14.32 | 79,570 | +0.03(+0.23%) |
Jan 22, 2004 | 14.32 | 14.32 | 14.23 | 14.29 | 104,054 | -0.01(-0.04%) |
Jan 21, 2004 | 14.17 | 14.30 | 14.17 | 14.30 | 130,577 | +0.10(+0.70%) |
Jan 20, 2004 | 14.25 | 14.25 | 14.15 | 14.20 | 318,623 | -0.01(-0.04%) |
Jan 16, 2004 | 14.25 | 14.26 | 14.17 | 14.20 | 60,528 | -0.05(-0.33%) |
Jan 15, 2004 | 14.26 | 14.26 | 14.13 | 14.25 | 212,188 | +0.04(+0.29%) |
Jan 14, 2004 | 14.18 | 14.26 | 14.16 | 14.21 | 219,329 | +0.05(+0.35%) |
Jan 13, 2004 | 14.22 | 14.22 | 14.08 | 14.16 | 60,528 | +0.01(+0.08%) |
Jan 12, 2004 | 14.17 | 14.19 | 14.10 | 14.15 | 310,802 | +0.03(+0.21%) |
Jan 09, 2004 | 14.20 | 14.24 | 14.10 | 14.12 | 212,528 | -0.07(-0.48%) |
Jan 08, 2004 | 14.26 | 14.26 | 14.15 | 14.18 | 169,002 | -0.03(-0.21%) |
Jan 07, 2004 | 14.27 | 14.27 | 14.16 | 14.21 | 214,569 | -0.09(-0.60%) |
Jan 06, 2004 | 14.22 | 14.31 | 14.22 | 14.30 | 126,157 | +0.02(+0.17%) |
Jan 05, 2004 | 14.29 | 14.31 | 14.19 | 14.27 | 104,054 | +0.04(+0.29%) |
Jan 02, 2004 | 14.35 | 14.36 | 14.18 | 14.23 | 162,201 | +0.03(+0.21%) |
Dec 31, 2003 | 14.29 | 14.32 | 14.20 | 14.20 | 259,455 | -0.06(-0.41%) |
Dec 30, 2003 | 14.20 | 14.26 | 14.20 | 14.26 | 476,404 | +0.06(+0.39%) |
Dec 29, 2003 | 14.08 | 14.19 | 14.08 | 14.21 | 52,367 | +0.09(+0.67%) |
Dec 26, 2003 | 14.12 | 14.13 | 14.07 | 14.11 | 12,581 | +0.01(+0.04%) |
Dec 24, 2003 | 14.12 | 14.13 | 14.07 | 14.11 | 19,722 | -0.04(-0.27%) |
Dec 23, 2003 | 14.17 | 14.17 | 14.08 | 14.15 | 111,195 | +0.04(+0.27%) |
Dec 22, 2003 | 14.08 | 14.11 | 14.02 | 14.11 | 254,694 | +0.04(+0.25%) |
Dec 19, 2003 | 14.12 | 14.12 | 14.06 | 14.07 | 107,114 | +0.00(+0.00%) |
Dec 18, 2003 | 14.04 | 14.10 | 14.00 | 14.07 | 90,792 | +0.06(+0.40%) |
Dec 17, 2003 | 14.00 | 14.03 | 13.98 | 14.02 | 60,868 | -0.01(-0.04%) |
Dec 16, 2003 | 13.98 | 14.02 | 13.93 | 14.02 | 43,525 | +0.04(+0.25%) |
Dec 15, 2003 | 14.01 | 14.04 | 13.98 | 13.99 | 210,828 | +0.08(+0.55%) |
Dec 12, 2003 | 13.85 | 13.90 | 13.77 | 13.91 | 58,147 | +0.04(+0.25%) |
Dec 11, 2003 | 13.83 | 13.94 | 13.81 | 13.87 | 104,734 | +0.06(+0.47%) |
Dec 10, 2003 | 13.83 | 13.85 | 13.74 | 13.81 | 83,311 | -0.03(-0.19%) |
Dec 09, 2003 | 13.91 | 13.91 | 13.83 | 13.84 | 79,230 | -0.10(-0.74%) |
Dec 08, 2003 | 13.89 | 13.93 | 13.82 | 13.94 | 464,842 | +0.11(+0.81%) |
Dec 05, 2003 | 13.89 | 13.90 | 13.80 | 13.83 | 84,331 | -0.07(-0.49%) |
Dec 04, 2003 | 13.90 | 13.92 | 13.86 | 13.90 | 131,597 | +0.02(+0.15%) |
Dec 03, 2003 | 14.00 | 14.01 | 13.87 | 13.87 | 68,689 | -0.06(-0.46%) |
Dec 02, 2003 | 13.95 | 13.98 | 13.90 | 13.94 | 390,712 | -0.04(-0.27%) |