Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.23 | 14.43 | 14.23 | 14.42 | 844,040 | +0.15(+1.08%) |
Feb 26, 2004 | 14.15 | 14.28 | 14.15 | 14.27 | 502,184 | +0.10(+0.67%) |
Feb 25, 2004 | 14.06 | 14.21 | 14.04 | 14.17 | 762,277 | +0.14(+1.02%) |
Feb 24, 2004 | 14.18 | 14.18 | 13.98 | 14.03 | 381,559 | -0.08(-0.55%) |
Feb 23, 2004 | 14.00 | 14.16 | 14.00 | 14.11 | 540,206 | +0.05(+0.38%) |
Feb 20, 2004 | 14.21 | 14.24 | 14.00 | 14.05 | 582,938 | -0.14(-0.96%) |
Feb 19, 2004 | 14.33 | 14.35 | 14.15 | 14.19 | 974,423 | -0.10(-0.67%) |
Feb 18, 2004 | 14.22 | 14.32 | 14.22 | 14.28 | 485,192 | +0.05(+0.33%) |
Feb 17, 2004 | 14.21 | 14.27 | 14.15 | 14.24 | 790,541 | +0.11(+0.76%) |
Feb 13, 2004 | 14.21 | 14.22 | 14.06 | 14.13 | 433,712 | -0.02(-0.13%) |
Feb 12, 2004 | 14.17 | 14.27 | 14.15 | 14.15 | 428,160 | -0.04(-0.29%) |
Feb 11, 2004 | 14.15 | 14.27 | 14.07 | 14.19 | 329,406 | -0.01(-0.08%) |
Feb 10, 2004 | 13.96 | 14.20 | 13.96 | 14.20 | 552,487 | +0.12(+0.84%) |
Feb 09, 2004 | 14.10 | 14.10 | 13.98 | 14.08 | 2,728,789 | +0.08(+0.59%) |
Feb 06, 2004 | 14.00 | 14.03 | 13.88 | 14.00 | 686,907 | +0.12(+0.86%) |
Feb 05, 2004 | 13.99 | 14.03 | 13.86 | 13.88 | 1,098,077 | -0.08(-0.60%) |
Feb 04, 2004 | 14.26 | 14.26 | 13.91 | 13.96 | 1,271,360 | -0.23(-1.63%) |
Feb 03, 2004 | 14.09 | 14.19 | 14.03 | 14.19 | 404,271 | +0.12(+0.89%) |
Feb 02, 2004 | 14.26 | 14.26 | 14.06 | 14.07 | 381,054 | -0.08(-0.59%) |
Jan 30, 2004 | 14.23 | 14.26 | 14.06 | 14.15 | 345,052 | -0.02(-0.17%) |
Jan 29, 2004 | 14.18 | 14.24 | 14.06 | 14.18 | 1,188,419 | +0.11(+0.80%) |
Jan 28, 2004 | 13.99 | 14.26 | 13.99 | 14.06 | 686,907 | +0.05(+0.38%) |
Jan 27, 2004 | 14.18 | 14.18 | 14.00 | 14.01 | 559,216 | -0.05(-0.34%) |
Jan 26, 2004 | 14.17 | 14.19 | 13.97 | 14.06 | 1,033,810 | -0.08(-0.59%) |
Jan 23, 2004 | 14.34 | 14.34 | 14.12 | 14.14 | 477,117 | -0.12(-0.88%) |
Jan 22, 2004 | 14.27 | 14.29 | 14.13 | 14.27 | 457,433 | +0.05(+0.38%) |
Jan 21, 2004 | 13.94 | 14.24 | 13.92 | 14.21 | 2,731,817 | +0.24(+1.74%) |
Jan 20, 2004 | 13.84 | 13.99 | 13.83 | 13.97 | 600,434 | +0.10(+0.73%) |
Jan 16, 2004 | 13.97 | 13.97 | 13.82 | 13.87 | 1,097,740 | -0.02(-0.17%) |
Jan 15, 2004 | 13.96 | 13.97 | 13.82 | 13.89 | 430,684 | -0.05(-0.34%) |
Jan 14, 2004 | 13.84 | 13.94 | 13.79 | 13.94 | 463,153 | +0.17(+1.21%) |
Jan 13, 2004 | 13.84 | 13.86 | 13.75 | 13.77 | 1,540,201 | -0.07(-0.47%) |
Jan 12, 2004 | 13.87 | 13.89 | 13.78 | 13.84 | 933,205 | -0.01(-0.04%) |
Jan 09, 2004 | 13.87 | 13.92 | 13.83 | 13.84 | 1,079,907 | -0.05(-0.34%) |
Jan 08, 2004 | 13.91 | 13.94 | 13.85 | 13.89 | 456,929 | -0.01(-0.04%) |
Jan 07, 2004 | 13.91 | 13.91 | 13.81 | 13.90 | 759,585 | +0.07(+0.52%) |
Jan 06, 2004 | 13.91 | 13.91 | 13.74 | 13.83 | 315,779 | -0.03(-0.21%) |
Jan 05, 2004 | 13.91 | 13.93 | 13.73 | 13.86 | 688,758 | +0.02(+0.17%) |
Jan 02, 2004 | 13.91 | 13.96 | 13.79 | 13.83 | 340,509 | -0.04(-0.26%) |
Dec 31, 2003 | 13.96 | 13.96 | 13.80 | 13.87 | 947,000 | -0.02(-0.17%) |
Dec 30, 2003 | 13.86 | 13.91 | 13.84 | 13.89 | 304,170 | +0.04(+0.26%) |
Dec 29, 2003 | 13.75 | 13.86 | 13.67 | 13.86 | 368,605 | +0.10(+0.73%) |
Dec 26, 2003 | 13.73 | 13.79 | 13.71 | 13.75 | 278,094 | +0.02(+0.13%) |
Dec 24, 2003 | 13.81 | 13.81 | 13.68 | 13.74 | 210,631 | +0.02(+0.17%) |
Dec 23, 2003 | 13.69 | 13.75 | 13.66 | 13.71 | 709,788 | +0.07(+0.52%) |
Dec 22, 2003 | 13.53 | 13.64 | 13.52 | 13.64 | 406,794 | +0.12(+0.92%) |
Dec 19, 2003 | 13.56 | 13.56 | 13.44 | 13.52 | 788,354 | -0.10(-0.70%) |
Dec 18, 2003 | 13.52 | 13.64 | 13.45 | 13.61 | 4,753,679 | +0.17(+1.28%) |
Dec 17, 2003 | 13.31 | 13.49 | 13.31 | 13.44 | 2,949,346 | +0.06(+0.44%) |
Dec 16, 2003 | 13.43 | 13.46 | 13.33 | 13.38 | 2,495,782 | +0.08(+0.63%) |
Dec 15, 2003 | 13.49 | 13.49 | 13.30 | 13.30 | 604,977 | -0.05(-0.36%) |
Dec 12, 2003 | 13.40 | 13.40 | 13.26 | 13.34 | 1,615,234 | +0.03(+0.22%) |
Dec 11, 2003 | 13.25 | 13.34 | 13.23 | 13.31 | 1,834,782 | +0.06(+0.45%) |
Dec 10, 2003 | 13.28 | 13.28 | 13.23 | 13.26 | 212,986 | +0.06(+0.45%) |
Dec 09, 2003 | 13.37 | 13.40 | 13.20 | 13.20 | 499,997 | -0.11(-0.85%) |
Dec 08, 2003 | 13.31 | 13.36 | 13.26 | 13.31 | 507,904 | +0.04(+0.27%) |
Dec 05, 2003 | 13.25 | 13.34 | 13.20 | 13.27 | 634,586 | +0.07(+0.54%) |
Dec 04, 2003 | 13.17 | 13.20 | 13.11 | 13.20 | 808,037 | +0.03(+0.23%) |
Dec 03, 2003 | 13.28 | 13.28 | 13.17 | 13.17 | 489,567 | -0.02(-0.18%) |
Dec 02, 2003 | 13.09 | 13.23 | 13.09 | 13.20 | 462,649 | +0.02(+0.18%) |