Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.45 | 14.55 | 14.43 | 14.50 | 29,534 | +0.09(+0.64%) |
Feb 26, 2004 | 14.38 | 14.40 | 14.04 | 14.40 | 84,678 | +0.07(+0.51%) |
Feb 25, 2004 | 14.64 | 14.67 | 14.31 | 14.33 | 46,056 | -0.43(-2.89%) |
Feb 24, 2004 | 14.73 | 14.77 | 14.48 | 14.76 | 53,905 | -0.02(-0.13%) |
Feb 23, 2004 | 14.72 | 14.84 | 14.72 | 14.78 | 33,664 | +0.00(+0.00%) |
Feb 20, 2004 | 14.79 | 14.81 | 14.75 | 14.78 | 5,163 | +0.00(+0.00%) |
Feb 19, 2004 | 14.76 | 14.84 | 14.76 | 14.78 | 27,881 | +0.02(+0.13%) |
Feb 18, 2004 | 14.74 | 14.76 | 14.67 | 14.76 | 17,761 | +0.01(+0.10%) |
Feb 17, 2004 | 14.82 | 14.94 | 14.70 | 14.74 | 26,642 | -0.05(-0.33%) |
Feb 13, 2004 | 14.78 | 14.89 | 14.78 | 14.79 | 17,142 | +0.03(+0.23%) |
Feb 12, 2004 | 14.89 | 14.89 | 14.72 | 14.76 | 18,794 | -0.13(-0.88%) |
Feb 11, 2004 | 14.67 | 14.89 | 14.67 | 14.89 | 27,468 | +0.23(+1.59%) |
Feb 10, 2004 | 14.57 | 14.70 | 14.53 | 14.66 | 22,925 | +0.11(+0.77%) |
Feb 09, 2004 | 14.50 | 14.55 | 14.49 | 14.54 | 24,783 | +0.07(+0.50%) |
Feb 06, 2004 | 14.50 | 14.62 | 14.44 | 14.47 | 49,567 | -0.10(-0.70%) |
Feb 05, 2004 | 14.57 | 14.58 | 14.50 | 14.57 | 37,382 | -0.01(-0.10%) |
Feb 04, 2004 | 14.65 | 14.65 | 14.56 | 14.59 | 41,926 | -0.11(-0.72%) |
Feb 03, 2004 | 14.31 | 14.74 | 14.31 | 14.70 | 82,200 | +0.36(+2.53%) |
Feb 02, 2004 | 14.25 | 14.33 | 14.07 | 14.33 | 51,013 | +0.03(+0.20%) |
Jan 30, 2004 | 14.07 | 14.30 | 14.05 | 14.30 | 23,131 | +0.20(+1.41%) |
Jan 29, 2004 | 14.07 | 14.21 | 13.99 | 14.10 | 45,230 | +0.06(+0.45%) |
Jan 28, 2004 | 13.87 | 14.10 | 13.85 | 14.04 | 52,046 | +0.19(+1.40%) |
Jan 27, 2004 | 13.85 | 13.90 | 13.80 | 13.85 | 97,483 | +0.03(+0.21%) |
Jan 26, 2004 | 13.82 | 13.85 | 13.78 | 13.82 | 70,221 | -0.00(-0.04%) |
Jan 23, 2004 | 13.80 | 13.82 | 13.79 | 13.82 | 53,698 | +0.02(+0.18%) |
Jan 22, 2004 | 13.79 | 13.80 | 13.75 | 13.80 | 42,752 | +0.01(+0.07%) |
Jan 21, 2004 | 13.65 | 13.80 | 13.58 | 13.79 | 44,817 | +0.08(+0.57%) |
Jan 20, 2004 | 13.67 | 13.74 | 13.63 | 13.71 | 54,731 | +0.04(+0.28%) |
Jan 16, 2004 | 13.79 | 13.79 | 13.67 | 13.67 | 21,066 | -0.11(-0.81%) |
Jan 15, 2004 | 13.71 | 13.80 | 13.71 | 13.78 | 50,807 | +0.07(+0.53%) |
Jan 14, 2004 | 13.68 | 13.75 | 13.63 | 13.71 | 33,251 | +0.06(+0.46%) |
Jan 13, 2004 | 13.54 | 13.65 | 13.52 | 13.65 | 32,012 | +0.16(+1.15%) |
Jan 12, 2004 | 13.46 | 13.61 | 13.43 | 13.49 | 22,718 | +0.01(+0.07%) |
Jan 09, 2004 | 13.40 | 13.52 | 13.39 | 13.48 | 26,229 | +0.07(+0.50%) |
Jan 08, 2004 | 13.53 | 13.53 | 13.42 | 13.42 | 21,892 | -0.14(-1.04%) |
Jan 07, 2004 | 13.65 | 13.69 | 13.61 | 13.56 | 31,392 | -0.02(-0.18%) |
Jan 06, 2004 | 13.39 | 13.62 | 13.39 | 13.58 | 52,872 | +0.18(+1.37%) |
Jan 05, 2004 | 13.63 | 13.63 | 13.36 | 13.40 | 70,427 | -0.26(-1.88%) |
Jan 02, 2004 | 13.67 | 13.67 | 13.56 | 13.65 | 21,272 | -0.04(-0.28%) |
Dec 31, 2003 | 13.80 | 13.82 | 13.68 | 13.69 | 53,905 | -0.11(-0.77%) |
Dec 30, 2003 | 13.70 | 13.80 | 13.66 | 13.80 | 115,451 | +0.07(+0.53%) |
Dec 29, 2003 | 13.61 | 13.66 | 13.61 | 13.73 | 38,828 | +0.10(+0.75%) |
Dec 26, 2003 | 13.65 | 13.65 | 13.62 | 13.62 | 2,271 | -0.03(-0.21%) |
Dec 24, 2003 | 13.64 | 13.65 | 13.58 | 13.65 | 8,261 | +0.02(+0.18%) |
Dec 23, 2003 | 13.63 | 13.65 | 13.60 | 13.63 | 34,077 | +0.03(+0.21%) |
Dec 22, 2003 | 13.56 | 13.56 | 13.56 | 13.60 | 58,655 | +0.04(+0.32%) |
Dec 19, 2003 | 13.64 | 13.66 | 13.54 | 13.56 | 73,525 | -0.08(-0.60%) |
Dec 18, 2003 | 13.65 | 13.70 | 13.65 | 13.64 | 23,957 | -0.15(-1.09%) |
Dec 17, 2003 | 13.68 | 13.80 | 13.65 | 13.79 | 77,036 | +0.11(+0.81%) |
Dec 16, 2003 | 13.69 | 13.70 | 13.68 | 13.68 | 35,523 | -0.11(-0.81%) |
Dec 15, 2003 | 13.82 | 13.82 | 13.75 | 13.79 | 121,647 | -0.01(-0.07%) |
Dec 12, 2003 | 13.58 | 13.84 | 13.58 | 13.80 | 112,973 | +0.19(+1.42%) |
Dec 11, 2003 | 13.58 | 13.65 | 13.57 | 13.61 | 67,123 | +0.07(+0.54%) |
Dec 10, 2003 | 13.68 | 13.74 | 13.61 | 13.53 | 55,350 | -0.10(-0.71%) |
Dec 09, 2003 | 13.33 | 13.62 | 13.33 | 13.63 | 126,191 | +0.29(+2.18%) |
Dec 08, 2003 | 13.17 | 13.33 | 13.12 | 13.34 | 60,720 | +0.17(+1.29%) |
Dec 05, 2003 | 13.04 | 13.12 | 13.04 | 13.17 | 31,599 | +0.12(+0.93%) |
Dec 04, 2003 | 12.97 | 13.05 | 12.96 | 13.05 | 17,142 | +0.08(+0.63%) |
Dec 03, 2003 | 13.02 | 13.02 | 12.93 | 12.97 | 37,588 | -0.04(-0.33%) |
Dec 02, 2003 | 12.93 | 13.09 | 12.93 | 13.01 | 24,577 | -0.01(-0.07%) |