Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.34 | 13.42 | 13.32 | 13.42 | 59,598 | +0.14(+1.09%) |
Feb 26, 2004 | 13.05 | 13.45 | 13.05 | 13.28 | 103,258 | -0.03(-0.22%) |
Feb 25, 2004 | 13.10 | 13.34 | 13.10 | 13.30 | 106,549 | +0.26(+1.99%) |
Feb 24, 2004 | 13.19 | 13.19 | 12.87 | 13.04 | 130,285 | -0.30(-2.25%) |
Feb 23, 2004 | 13.63 | 13.65 | 13.32 | 13.34 | 53,881 | -0.21(-1.53%) |
Feb 20, 2004 | 13.42 | 13.70 | 13.28 | 13.55 | 230,078 | -0.89(-6.19%) |
Feb 19, 2004 | 14.57 | 14.57 | 14.37 | 14.45 | 311,333 | -0.07(-0.48%) |
Feb 18, 2004 | 14.49 | 14.53 | 14.46 | 14.52 | 194,734 | +0.06(+0.40%) |
Feb 17, 2004 | 14.53 | 14.54 | 14.29 | 14.46 | 137,908 | -0.06(-0.40%) |
Feb 13, 2004 | 14.46 | 14.52 | 14.40 | 14.52 | 38,635 | +0.13(+0.88%) |
Feb 12, 2004 | 14.46 | 14.46 | 14.39 | 14.39 | 26,161 | -0.04(-0.28%) |
Feb 11, 2004 | 14.42 | 14.47 | 14.42 | 14.43 | 53,188 | +0.05(+0.36%) |
Feb 10, 2004 | 14.30 | 14.43 | 14.21 | 14.38 | 19,577 | +0.12(+0.85%) |
Feb 09, 2004 | 14.20 | 14.31 | 14.20 | 14.26 | 26,334 | +0.00(+0.00%) |
Feb 06, 2004 | 14.00 | 14.31 | 14.00 | 14.26 | 42,273 | +0.40(+2.92%) |
Feb 05, 2004 | 13.68 | 14.03 | 13.66 | 13.85 | 39,154 | +0.26(+1.91%) |
Feb 04, 2004 | 13.82 | 13.82 | 13.58 | 13.59 | 31,185 | -0.08(-0.59%) |
Feb 03, 2004 | 13.62 | 13.68 | 13.56 | 13.67 | 7,623 | +0.12(+0.89%) |
Feb 02, 2004 | 13.51 | 13.58 | 13.45 | 13.55 | 13,860 | +0.11(+0.82%) |
Jan 30, 2004 | 13.29 | 13.48 | 13.11 | 13.44 | 68,434 | +0.05(+0.39%) |
Jan 29, 2004 | 13.85 | 14.00 | 13.16 | 13.39 | 110,707 | -0.61(-4.33%) |
Jan 28, 2004 | 14.14 | 14.40 | 14.00 | 14.00 | 44,179 | -0.20(-1.42%) |
Jan 27, 2004 | 14.14 | 14.46 | 14.14 | 14.20 | 51,455 | -0.23(-1.60%) |
Jan 26, 2004 | 14.38 | 14.43 | 14.34 | 14.43 | 50,243 | +0.10(+0.69%) |
Jan 23, 2004 | 14.33 | 14.41 | 14.26 | 14.33 | 24,081 | +0.10(+0.73%) |
Jan 22, 2004 | 14.10 | 14.37 | 14.10 | 14.23 | 24,081 | -0.10(-0.72%) |
Jan 21, 2004 | 14.31 | 14.37 | 14.19 | 14.33 | 24,601 | -0.07(-0.48%) |
Jan 20, 2004 | 14.06 | 14.46 | 14.06 | 14.40 | 54,227 | +0.34(+2.42%) |
Jan 16, 2004 | 14.78 | 14.78 | 14.00 | 14.06 | 64,622 | -0.30(-2.09%) |
Jan 15, 2004 | 14.50 | 14.52 | 14.20 | 14.36 | 42,273 | -0.17(-1.19%) |
Jan 14, 2004 | 14.63 | 14.63 | 14.50 | 14.53 | 20,963 | +0.05(+0.32%) |
Jan 13, 2004 | 14.52 | 14.62 | 14.48 | 14.49 | 29,626 | -0.02(-0.12%) |
Jan 12, 2004 | 14.72 | 14.72 | 14.45 | 14.50 | 46,431 | -0.16(-1.10%) |
Jan 09, 2004 | 14.60 | 14.83 | 14.47 | 14.67 | 40,194 | -0.24(-1.59%) |
Jan 08, 2004 | 14.52 | 14.92 | 14.52 | 14.90 | 59,598 | +0.24(+1.65%) |
Jan 07, 2004 | 14.34 | 14.69 | 14.27 | 14.66 | 82,987 | +0.61(+4.31%) |
Jan 06, 2004 | 14.00 | 14.23 | 13.74 | 14.05 | 58,905 | +0.33(+2.44%) |
Jan 05, 2004 | 13.46 | 13.86 | 13.46 | 13.72 | 64,449 | +0.39(+2.90%) |
Jan 02, 2004 | 13.33 | 13.37 | 13.25 | 13.33 | 27,027 | +0.08(+0.61%) |
Dec 31, 2003 | 13.27 | 13.28 | 13.22 | 13.25 | 10,568 | +0.00(+0.00%) |
Dec 30, 2003 | 13.12 | 13.27 | 13.12 | 13.25 | 14,206 | -0.02(-0.17%) |
Dec 29, 2003 | 13.23 | 13.28 | 13.19 | 13.28 | 28,586 | +0.05(+0.35%) |
Dec 26, 2003 | 13.19 | 13.27 | 13.19 | 13.23 | 13,340 | +0.04(+0.31%) |
Dec 24, 2003 | 13.16 | 13.25 | 13.15 | 13.19 | 22,869 | -0.07(-0.57%) |
Dec 23, 2003 | 13.19 | 13.26 | 13.19 | 13.26 | 17,325 | -0.08(-0.56%) |
Dec 22, 2003 | 12.99 | 13.34 | 12.99 | 13.34 | 37,249 | +0.35(+2.71%) |
Dec 19, 2003 | 12.87 | 12.99 | 12.87 | 12.99 | 16,632 | +0.12(+0.90%) |
Dec 18, 2003 | 12.91 | 12.91 | 12.87 | 12.87 | 12,647 | +0.08(+0.63%) |
Dec 17, 2003 | 12.99 | 12.99 | 12.74 | 12.79 | 22,349 | -0.20(-1.51%) |
Dec 16, 2003 | 12.95 | 12.99 | 12.78 | 12.99 | 40,194 | +0.02(+0.13%) |
Dec 15, 2003 | 12.88 | 12.98 | 12.84 | 12.97 | 36,556 | +0.40(+3.17%) |
Dec 12, 2003 | 12.43 | 12.57 | 12.43 | 12.57 | 15,592 | +0.24(+1.97%) |
Dec 11, 2003 | 12.41 | 12.41 | 12.33 | 12.33 | 17,671 | -0.07(-0.60%) |
Dec 10, 2003 | 12.32 | 12.33 | 12.32 | 12.40 | 16,632 | +0.09(+0.70%) |
Dec 09, 2003 | 12.36 | 12.41 | 12.32 | 12.32 | 16,632 | +0.07(+0.56%) |
Dec 08, 2003 | 12.24 | 12.39 | 12.22 | 12.25 | 49,376 | +0.20(+1.63%) |
Dec 05, 2003 | 12.03 | 12.09 | 12.03 | 12.05 | 11,607 | -0.01(-0.10%) |
Dec 04, 2003 | 11.98 | 12.13 | 11.89 | 12.06 | 30,838 | +0.17(+1.46%) |
Dec 03, 2003 | 11.75 | 12.11 | 11.75 | 11.89 | 42,619 | +0.21(+1.78%) |
Dec 02, 2003 | 11.71 | 11.83 | 11.64 | 11.68 | 53,534 | -0.15(-1.27%) |