Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.93 | 16.01 | 15.64 | 15.81 | 667,308 | -0.05(-0.33%) |
Feb 26, 2004 | 15.12 | 15.99 | 15.12 | 15.86 | 357,503 | +0.68(+4.47%) |
Feb 25, 2004 | 14.99 | 16.05 | 14.93 | 15.18 | 983,596 | +0.49(+3.35%) |
Feb 24, 2004 | 14.73 | 14.90 | 14.47 | 14.69 | 305,405 | -0.14(-0.93%) |
Feb 23, 2004 | 15.09 | 15.47 | 14.73 | 14.83 | 229,691 | -0.34(-2.22%) |
Feb 20, 2004 | 15.06 | 15.46 | 14.90 | 15.16 | 172,499 | +0.10(+0.66%) |
Feb 19, 2004 | 15.34 | 15.66 | 15.06 | 15.06 | 189,865 | -0.19(-1.27%) |
Feb 18, 2004 | 15.76 | 15.83 | 15.25 | 15.26 | 111,372 | -0.41(-2.62%) |
Feb 17, 2004 | 15.42 | 15.91 | 15.15 | 15.67 | 167,174 | +0.22(+1.43%) |
Feb 13, 2004 | 15.74 | 15.84 | 15.44 | 15.45 | 266,506 | -0.38(-2.43%) |
Feb 12, 2004 | 15.54 | 15.84 | 15.54 | 15.83 | 182,919 | +0.07(+0.44%) |
Feb 11, 2004 | 15.35 | 15.84 | 15.35 | 15.76 | 262,338 | +0.10(+0.66%) |
Feb 10, 2004 | 15.12 | 15.67 | 15.12 | 15.66 | 137,073 | +0.35(+2.31%) |
Feb 09, 2004 | 15.33 | 15.54 | 15.25 | 15.31 | 103,268 | -0.19(-1.25%) |
Feb 06, 2004 | 14.87 | 15.50 | 14.87 | 15.50 | 156,060 | +0.54(+3.58%) |
Feb 05, 2004 | 15.03 | 15.09 | 14.77 | 14.97 | 164,858 | +0.22(+1.47%) |
Feb 04, 2004 | 14.73 | 15.13 | 14.56 | 14.75 | 341,294 | -0.19(-1.30%) |
Feb 03, 2004 | 15.20 | 15.20 | 14.60 | 14.94 | 401,727 | +0.09(+0.58%) |
Feb 02, 2004 | 15.42 | 15.51 | 14.56 | 14.86 | 508,700 | -0.79(-5.03%) |
Jan 30, 2004 | 15.55 | 15.70 | 15.44 | 15.64 | 249,835 | -0.05(-0.30%) |
Jan 29, 2004 | 15.66 | 15.96 | 15.59 | 15.69 | 258,633 | -0.02(-0.14%) |
Jan 28, 2004 | 15.98 | 16.09 | 15.69 | 15.71 | 239,878 | -0.18(-1.14%) |
Jan 27, 2004 | 15.94 | 16.12 | 15.71 | 15.89 | 414,462 | -0.28(-1.74%) |
Jan 26, 2004 | 15.76 | 16.19 | 15.76 | 16.17 | 434,606 | +0.25(+1.57%) |
Jan 23, 2004 | 16.06 | 16.16 | 15.76 | 15.92 | 373,247 | -0.09(-0.57%) |
Jan 22, 2004 | 16.11 | 16.40 | 15.97 | 16.01 | 238,258 | -0.28(-1.72%) |
Jan 21, 2004 | 15.96 | 16.32 | 15.96 | 16.30 | 321,382 | +0.16(+1.02%) |
Jan 20, 2004 | 16.15 | 16.23 | 15.96 | 16.13 | 812,254 | +0.03(+0.16%) |
Jan 16, 2004 | 16.07 | 16.19 | 15.67 | 16.11 | 312,352 | +0.14(+0.87%) |
Jan 15, 2004 | 15.88 | 15.98 | 15.43 | 15.97 | 330,451 | -0.09(-0.54%) |
Jan 14, 2004 | 15.96 | 16.11 | 15.72 | 16.05 | 325,846 | +0.33(+2.12%) |
Jan 13, 2004 | 15.47 | 15.92 | 15.46 | 15.72 | 415,840 | +0.22(+1.39%) |
Jan 12, 2004 | 15.20 | 15.73 | 15.20 | 15.50 | 429,114 | +0.04(+0.28%) |
Jan 09, 2004 | 15.33 | 15.66 | 15.00 | 15.46 | 485,826 | -0.22(-1.38%) |
Jan 08, 2004 | 15.48 | 15.74 | 15.38 | 15.68 | 368,297 | +0.28(+1.79%) |
Jan 07, 2004 | 15.33 | 15.46 | 15.05 | 15.40 | 484,981 | +0.05(+0.34%) |
Jan 06, 2004 | 15.20 | 15.45 | 15.04 | 15.35 | 310,268 | +0.23(+1.54%) |
Jan 05, 2004 | 15.33 | 15.33 | 15.05 | 15.12 | 475,821 | -0.11(-0.71%) |
Jan 02, 2004 | 14.86 | 15.39 | 14.86 | 15.22 | 1,044,723 | +0.28(+1.85%) |
Dec 31, 2003 | 15.44 | 15.53 | 14.91 | 14.95 | 238,258 | -0.47(-3.03%) |
Dec 30, 2003 | 15.54 | 15.55 | 15.34 | 15.41 | 357,956 | -0.09(-0.56%) |
Dec 29, 2003 | 15.33 | 15.52 | 15.22 | 15.50 | 210,391 | +0.35(+2.28%) |
Dec 26, 2003 | 15.07 | 15.26 | 15.07 | 15.15 | 50,372 | +0.03(+0.20%) |
Dec 24, 2003 | 15.39 | 15.44 | 15.12 | 15.12 | 151,086 | -0.30(-1.96%) |
Dec 23, 2003 | 14.97 | 15.43 | 14.96 | 15.43 | 491,355 | +0.31(+2.06%) |
Dec 22, 2003 | 14.92 | 15.12 | 14.92 | 15.12 | 249,457 | +0.06(+0.40%) |
Dec 19, 2003 | 14.87 | 15.11 | 14.79 | 15.06 | 646,698 | +0.16(+1.04%) |
Dec 18, 2003 | 14.21 | 14.92 | 14.21 | 14.90 | 585,457 | +0.16(+1.11%) |
Dec 17, 2003 | 14.60 | 14.80 | 14.48 | 14.74 | 211,769 | -0.07(-0.50%) |
Dec 16, 2003 | 14.35 | 14.90 | 14.28 | 14.81 | 427,700 | +0.45(+3.16%) |
Dec 15, 2003 | 14.83 | 14.87 | 14.29 | 14.36 | 505,311 | -0.47(-3.18%) |
Dec 12, 2003 | 14.69 | 14.94 | 14.56 | 14.83 | 495,935 | -0.01(-0.09%) |
Dec 11, 2003 | 14.48 | 15.12 | 14.25 | 14.84 | 470,850 | +0.36(+2.51%) |
Dec 10, 2003 | 14.37 | 14.48 | 14.18 | 14.48 | 309,622 | +0.10(+0.66%) |
Dec 09, 2003 | 14.34 | 14.49 | 14.13 | 14.38 | 479,074 | -0.05(-0.33%) |
Dec 08, 2003 | 14.39 | 14.55 | 14.34 | 14.43 | 306,707 | -0.19(-1.30%) |
Dec 05, 2003 | 14.63 | 14.68 | 14.53 | 14.62 | 266,997 | -0.01(-0.06%) |
Dec 04, 2003 | 14.63 | 14.66 | 14.35 | 14.63 | 480,820 | -0.06(-0.38%) |
Dec 03, 2003 | 14.75 | 14.91 | 14.67 | 14.68 | 531,827 | -0.24(-1.59%) |
Dec 02, 2003 | 14.68 | 14.95 | 14.34 | 14.92 | 384,917 | +0.00(+0.00%) |