Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.79 | 15.25 | 14.77 | 15.01 | 284,670 | +0.13(+0.88%) |
Feb 26, 2004 | 14.74 | 15.06 | 14.74 | 14.87 | 267,007 | -0.21(-1.40%) |
Feb 25, 2004 | 15.01 | 15.08 | 14.74 | 15.08 | 198,631 | +0.11(+0.70%) |
Feb 24, 2004 | 14.99 | 15.32 | 14.82 | 14.98 | 184,614 | +0.26(+1.79%) |
Feb 23, 2004 | 14.70 | 14.97 | 14.70 | 14.72 | 158,289 | -0.15(-1.00%) |
Feb 20, 2004 | 14.53 | 15.05 | 14.46 | 14.86 | 176,979 | +0.30(+2.05%) |
Feb 19, 2004 | 14.69 | 14.92 | 14.52 | 14.57 | 117,492 | -0.13(-0.90%) |
Feb 18, 2004 | 15.00 | 15.08 | 14.65 | 14.70 | 76,808 | -0.29(-1.93%) |
Feb 17, 2004 | 15.14 | 15.18 | 14.83 | 14.99 | 189,742 | +0.25(+1.73%) |
Feb 13, 2004 | 15.11 | 15.52 | 14.65 | 14.73 | 195,098 | -0.20(-1.35%) |
Feb 12, 2004 | 14.85 | 15.08 | 14.72 | 14.94 | 151,452 | -0.15(-0.99%) |
Feb 11, 2004 | 14.84 | 15.14 | 14.83 | 15.08 | 144,044 | +0.02(+0.12%) |
Feb 10, 2004 | 14.85 | 15.07 | 14.74 | 15.07 | 129,230 | +0.21(+1.42%) |
Feb 09, 2004 | 15.27 | 15.27 | 14.70 | 14.86 | 114,415 | -0.42(-2.76%) |
Feb 06, 2004 | 14.67 | 15.28 | 14.48 | 15.28 | 137,321 | +0.68(+4.63%) |
Feb 05, 2004 | 14.44 | 14.60 | 14.11 | 14.60 | 140,056 | +0.47(+3.35%) |
Feb 04, 2004 | 14.90 | 14.90 | 14.13 | 14.13 | 153,275 | -0.59(-4.00%) |
Feb 03, 2004 | 14.78 | 15.00 | 14.56 | 14.72 | 99,030 | -0.05(-0.36%) |
Feb 02, 2004 | 14.34 | 15.01 | 14.27 | 14.77 | 193,617 | +0.16(+1.08%) |
Jan 30, 2004 | 14.79 | 14.86 | 14.52 | 14.61 | 189,286 | -0.23(-1.54%) |
Jan 29, 2004 | 14.79 | 14.92 | 14.41 | 14.84 | 157,378 | +0.43(+2.98%) |
Jan 28, 2004 | 14.79 | 15.02 | 14.41 | 14.41 | 177,434 | -0.10(-0.67%) |
Jan 27, 2004 | 15.05 | 15.05 | 14.40 | 14.51 | 291,166 | -0.44(-2.94%) |
Jan 26, 2004 | 14.88 | 15.09 | 14.83 | 14.94 | 340,283 | +0.00(+0.00%) |
Jan 23, 2004 | 15.27 | 15.31 | 14.89 | 14.94 | 498,914 | -0.33(-2.18%) |
Jan 22, 2004 | 15.93 | 16.05 | 15.28 | 15.28 | 324,214 | -0.53(-3.33%) |
Jan 21, 2004 | 16.01 | 16.03 | 15.80 | 15.80 | 192,363 | -0.39(-2.38%) |
Jan 20, 2004 | 15.87 | 16.27 | 15.87 | 16.19 | 204,329 | +0.31(+1.93%) |
Jan 16, 2004 | 16.12 | 16.44 | 15.88 | 15.88 | 170,939 | -0.18(-1.09%) |
Jan 15, 2004 | 16.44 | 16.44 | 16.06 | 16.06 | 199,728 | -0.39(-2.35%) |
Jan 14, 2004 | 15.88 | 16.44 | 15.84 | 16.44 | 238,117 | +0.68(+4.28%) |
Jan 13, 2004 | 15.66 | 15.85 | 15.58 | 15.77 | 246,329 | -0.03(-0.17%) |
Jan 12, 2004 | 15.97 | 15.97 | 15.66 | 15.80 | 354,939 | +0.03(+0.17%) |
Jan 09, 2004 | 15.94 | 16.23 | 15.75 | 15.77 | 136,367 | -0.50(-3.07%) |
Jan 08, 2004 | 16.45 | 16.63 | 16.03 | 16.27 | 164,431 | -0.14(-0.86%) |
Jan 07, 2004 | 15.66 | 16.42 | 15.49 | 16.41 | 191,217 | +0.50(+3.14%) |
Jan 06, 2004 | 16.15 | 16.15 | 15.80 | 15.91 | 125,355 | -0.14(-0.87%) |
Jan 05, 2004 | 15.95 | 16.13 | 15.73 | 16.05 | 131,509 | +0.62(+4.04%) |
Jan 02, 2004 | 15.53 | 15.88 | 15.38 | 15.43 | 142,335 | -0.07(-0.45%) |
Dec 31, 2003 | 16.19 | 16.19 | 15.50 | 15.50 | 215,611 | -0.57(-3.55%) |
Dec 30, 2003 | 15.81 | 16.17 | 15.49 | 16.07 | 154,754 | +0.22(+1.38%) |
Dec 29, 2003 | 15.72 | 15.99 | 15.70 | 15.85 | 122,897 | +0.18(+1.18%) |
Dec 26, 2003 | 15.66 | 15.70 | 15.58 | 15.66 | 47,570 | +0.12(+0.79%) |
Dec 24, 2003 | 15.60 | 15.69 | 15.22 | 15.54 | 98,347 | -0.11(-0.73%) |
Dec 23, 2003 | 15.15 | 15.74 | 15.15 | 15.65 | 179,854 | +0.33(+2.18%) |
Dec 22, 2003 | 14.98 | 15.32 | 14.81 | 15.32 | 124,765 | +0.28(+1.87%) |
Dec 19, 2003 | 15.42 | 15.44 | 14.91 | 15.04 | 199,538 | -0.18(-1.15%) |
Dec 18, 2003 | 14.95 | 15.35 | 14.79 | 15.22 | 260,645 | +0.21(+1.40%) |
Dec 17, 2003 | 14.86 | 15.01 | 14.66 | 15.01 | 259,105 | +0.13(+0.88%) |
Dec 16, 2003 | 14.65 | 14.89 | 14.44 | 14.87 | 165,598 | +0.29(+1.99%) |
Dec 15, 2003 | 14.91 | 15.01 | 14.51 | 14.58 | 166,766 | -0.20(-1.37%) |
Dec 12, 2003 | 14.70 | 14.83 | 14.49 | 14.79 | 118,709 | +0.06(+0.42%) |
Dec 11, 2003 | 14.13 | 14.87 | 14.13 | 14.72 | 171,850 | +0.47(+3.26%) |
Dec 10, 2003 | 14.34 | 14.70 | 14.05 | 14.26 | 215,181 | +0.17(+1.18%) |
Dec 09, 2003 | 14.74 | 14.83 | 14.09 | 14.09 | 275,645 | -0.70(-4.74%) |
Dec 08, 2003 | 14.83 | 14.92 | 14.78 | 14.79 | 261,875 | -0.11(-0.71%) |
Dec 05, 2003 | 15.23 | 15.07 | 14.79 | 14.90 | 203,178 | -0.33(-2.19%) |
Dec 04, 2003 | 14.74 | 15.50 | 14.64 | 15.23 | 195,422 | +0.38(+2.54%) |
Dec 03, 2003 | 15.20 | 15.49 | 14.81 | 14.86 | 188,142 | -0.36(-2.36%) |
Dec 02, 2003 | 15.66 | 15.71 | 15.21 | 15.22 | 191,715 | -0.25(-1.65%) |