Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.85 | 13.88 | 13.76 | 13.81 | 25,975 | -0.07(-0.51%) |
Feb 26, 2004 | 13.46 | 13.89 | 13.46 | 13.88 | 68,800 | +0.19(+1.38%) |
Feb 25, 2004 | 13.67 | 13.90 | 13.67 | 13.69 | 35,804 | -0.11(-0.82%) |
Feb 24, 2004 | 13.92 | 13.96 | 13.77 | 13.80 | 79,682 | -0.12(-0.84%) |
Feb 23, 2004 | 14.04 | 14.13 | 13.92 | 13.92 | 60,727 | -0.13(-0.93%) |
Feb 20, 2004 | 14.37 | 14.42 | 14.04 | 14.05 | 195,170 | -0.40(-2.76%) |
Feb 19, 2004 | 14.30 | 14.46 | 14.29 | 14.45 | 65,290 | +0.13(+0.94%) |
Feb 18, 2004 | 14.24 | 14.35 | 14.24 | 14.31 | 33,698 | +0.05(+0.38%) |
Feb 17, 2004 | 14.28 | 14.30 | 14.10 | 14.26 | 90,564 | -0.05(-0.34%) |
Feb 13, 2004 | 14.30 | 14.31 | 14.22 | 14.31 | 48,792 | +0.08(+0.54%) |
Feb 12, 2004 | 14.24 | 14.32 | 14.14 | 14.23 | 40,718 | -0.06(-0.40%) |
Feb 11, 2004 | 14.10 | 14.29 | 14.04 | 14.29 | 50,898 | +0.20(+1.42%) |
Feb 10, 2004 | 13.73 | 14.09 | 13.73 | 14.09 | 84,597 | +0.41(+3.00%) |
Feb 09, 2004 | 13.92 | 13.92 | 13.64 | 13.68 | 104,605 | -0.24(-1.74%) |
Feb 06, 2004 | 13.83 | 13.94 | 13.78 | 13.92 | 30,539 | +0.08(+0.58%) |
Feb 05, 2004 | 14.06 | 14.06 | 13.81 | 13.84 | 97,936 | -0.01(-0.04%) |
Feb 04, 2004 | 14.26 | 14.28 | 13.85 | 13.85 | 197,978 | -0.45(-3.17%) |
Feb 03, 2004 | 14.37 | 14.37 | 14.12 | 14.30 | 84,246 | -0.12(-0.83%) |
Feb 02, 2004 | 14.53 | 14.53 | 14.34 | 14.42 | 112,679 | -0.11(-0.76%) |
Jan 30, 2004 | 14.10 | 14.53 | 14.09 | 14.53 | 152,344 | +0.50(+3.55%) |
Jan 29, 2004 | 13.96 | 14.03 | 13.94 | 14.03 | 156,206 | +0.07(+0.51%) |
Jan 28, 2004 | 14.08 | 14.37 | 13.85 | 13.96 | 108,466 | -0.20(-1.39%) |
Jan 27, 2004 | 13.96 | 14.17 | 13.89 | 14.16 | 528,644 | +0.23(+1.68%) |
Jan 26, 2004 | 14.07 | 14.24 | 13.89 | 13.92 | 532,505 | -0.14(-1.01%) |
Jan 23, 2004 | 13.82 | 14.06 | 13.73 | 14.06 | 189,904 | +0.25(+1.79%) |
Jan 22, 2004 | 13.39 | 14.04 | 13.39 | 13.82 | 170,247 | +0.32(+2.38%) |
Jan 21, 2004 | 12.73 | 13.56 | 12.73 | 13.49 | 249,578 | +0.76(+6.00%) |
Jan 20, 2004 | 12.87 | 12.88 | 12.48 | 12.73 | 182,182 | -0.16(-1.24%) |
Jan 16, 2004 | 13.24 | 13.24 | 12.89 | 12.89 | 77,225 | -0.21(-1.63%) |
Jan 15, 2004 | 13.20 | 13.28 | 13.02 | 13.10 | 151,972 | -0.13(-0.99%) |
Jan 14, 2004 | 12.97 | 13.32 | 12.93 | 13.24 | 79,851 | +0.34(+2.67%) |
Jan 13, 2004 | 12.83 | 12.96 | 12.78 | 12.89 | 103,373 | +0.08(+0.60%) |
Jan 12, 2004 | 12.66 | 12.81 | 12.66 | 12.81 | 62,538 | +0.15(+1.21%) |
Jan 09, 2004 | 12.73 | 12.75 | 12.66 | 12.66 | 83,691 | -0.13(-1.00%) |
Jan 08, 2004 | 12.73 | 12.82 | 12.63 | 12.79 | 59,856 | +0.11(+0.88%) |
Jan 07, 2004 | 12.62 | 12.75 | 12.62 | 12.68 | 21,802 | +0.02(+0.16%) |
Jan 06, 2004 | 12.68 | 12.79 | 12.63 | 12.66 | 41,772 | -0.02(-0.16%) |
Jan 05, 2004 | 12.78 | 12.83 | 12.68 | 12.68 | 60,727 | -0.09(-0.74%) |
Jan 02, 2004 | 12.72 | 12.80 | 12.69 | 12.77 | 23,869 | -0.01(-0.04%) |
Dec 31, 2003 | 13.14 | 13.14 | 12.78 | 12.78 | 64,237 | -0.39(-2.94%) |
Dec 30, 2003 | 13.25 | 13.25 | 13.16 | 13.16 | 25,979 | -0.14(-1.05%) |
Dec 29, 2003 | 12.92 | 13.38 | 12.87 | 13.30 | 162,335 | +0.45(+3.50%) |
Dec 26, 2003 | 12.79 | 12.86 | 12.79 | 12.85 | 5,802 | +0.03(+0.20%) |
Dec 24, 2003 | 13.03 | 13.05 | 12.81 | 12.83 | 19,545 | -0.17(-1.33%) |
Dec 23, 2003 | 13.12 | 13.13 | 12.69 | 13.00 | 96,458 | -0.11(-0.87%) |
Dec 22, 2003 | 12.68 | 13.12 | 12.62 | 13.12 | 114,627 | +0.40(+3.11%) |
Dec 19, 2003 | 12.61 | 12.73 | 12.37 | 12.72 | 126,646 | +0.19(+1.52%) |
Dec 18, 2003 | 12.34 | 12.59 | 12.31 | 12.53 | 73,466 | +0.19(+1.55%) |
Dec 17, 2003 | 12.39 | 12.47 | 12.34 | 12.34 | 189,216 | -0.05(-0.41%) |
Dec 16, 2003 | 12.43 | 12.43 | 12.34 | 12.39 | 23,013 | -0.03(-0.25%) |
Dec 15, 2003 | 12.82 | 12.82 | 12.38 | 12.42 | 69,151 | -0.36(-2.79%) |
Dec 12, 2003 | 12.47 | 12.78 | 12.41 | 12.78 | 69,825 | +0.24(+1.93%) |
Dec 11, 2003 | 12.29 | 12.55 | 12.29 | 12.54 | 33,347 | +0.25(+2.07%) |
Dec 10, 2003 | 12.37 | 12.37 | 12.28 | 12.28 | 154,117 | -0.06(-0.48%) |
Dec 09, 2003 | 12.34 | 12.41 | 12.28 | 12.34 | 106,448 | -0.02(-0.16%) |
Dec 08, 2003 | 12.32 | 12.42 | 12.28 | 12.36 | 26,284 | +0.08(+0.65%) |
Dec 05, 2003 | 12.36 | 12.43 | 12.28 | 12.28 | 64,420 | -0.11(-0.90%) |
Dec 04, 2003 | 12.28 | 12.46 | 12.27 | 12.39 | 59,800 | +0.11(+0.90%) |
Dec 03, 2003 | 12.40 | 12.41 | 12.28 | 12.28 | 71,760 | -0.08(-0.62%) |
Dec 02, 2003 | 12.38 | 12.41 | 12.36 | 12.36 | 142,358 | -0.02(-0.16%) |