Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.28 | 13.52 | 13.24 | 13.33 | 51,963 | +0.09(+0.70%) |
Feb 26, 2004 | 13.15 | 13.56 | 12.96 | 13.24 | 40,951 | -0.23(-1.71%) |
Feb 25, 2004 | 13.84 | 13.98 | 13.15 | 13.47 | 62,001 | -0.60(-4.26%) |
Feb 24, 2004 | 13.88 | 14.16 | 13.84 | 14.07 | 37,851 | +0.46(+3.39%) |
Feb 23, 2004 | 14.35 | 14.35 | 13.56 | 13.61 | 49,882 | -0.60(-4.22%) |
Feb 20, 2004 | 14.44 | 14.44 | 13.70 | 14.21 | 71,604 | -0.37(-2.53%) |
Feb 19, 2004 | 14.76 | 14.81 | 14.30 | 14.58 | 60,852 | -0.42(-2.77%) |
Feb 18, 2004 | 14.99 | 15.41 | 14.76 | 14.99 | 171,283 | -0.23(-1.51%) |
Feb 17, 2004 | 15.41 | 15.41 | 15.08 | 15.22 | 110,843 | -0.05(-0.30%) |
Feb 13, 2004 | 15.31 | 15.50 | 14.76 | 15.27 | 132,045 | +0.14(+0.91%) |
Feb 12, 2004 | 14.76 | 15.45 | 14.53 | 15.13 | 224,895 | +0.46(+3.14%) |
Feb 11, 2004 | 14.16 | 14.76 | 13.88 | 14.67 | 94,432 | +0.46(+3.25%) |
Feb 10, 2004 | 14.48 | 14.53 | 14.21 | 14.21 | 77,588 | -0.18(-1.28%) |
Feb 09, 2004 | 14.39 | 14.62 | 14.07 | 14.39 | 49,492 | +0.14(+0.97%) |
Feb 06, 2004 | 13.84 | 14.30 | 13.84 | 14.25 | 87,517 | +0.69(+5.10%) |
Feb 05, 2004 | 13.05 | 13.65 | 13.05 | 13.56 | 38,327 | +0.18(+1.38%) |
Feb 04, 2004 | 13.47 | 13.65 | 13.10 | 13.38 | 56,299 | -0.18(-1.36%) |
Feb 03, 2004 | 12.78 | 13.61 | 12.78 | 13.56 | 123,893 | +0.88(+6.91%) |
Feb 02, 2004 | 12.69 | 12.69 | 12.22 | 12.69 | 73,772 | -0.28(-2.14%) |
Jan 30, 2004 | 12.96 | 12.96 | 12.50 | 12.96 | 65,036 | +0.09(+0.72%) |
Jan 29, 2004 | 13.38 | 13.38 | 12.55 | 12.87 | 101,001 | -0.65(-4.78%) |
Jan 28, 2004 | 13.05 | 13.75 | 12.92 | 13.52 | 162,828 | +0.46(+3.53%) |
Jan 27, 2004 | 12.41 | 13.15 | 12.18 | 13.05 | 114,593 | +0.74(+5.99%) |
Jan 26, 2004 | 12.92 | 13.15 | 12.22 | 12.32 | 85,197 | -0.46(-3.61%) |
Jan 23, 2004 | 12.92 | 13.24 | 12.59 | 12.78 | 89,077 | -0.28(-2.12%) |
Jan 22, 2004 | 13.88 | 13.88 | 13.05 | 13.05 | 114,593 | -0.78(-5.67%) |
Jan 21, 2004 | 14.53 | 14.53 | 13.61 | 13.84 | 112,035 | -0.88(-5.96%) |
Jan 20, 2004 | 14.16 | 14.76 | 13.98 | 14.71 | 122,181 | +0.97(+7.05%) |
Jan 16, 2004 | 12.92 | 13.88 | 12.92 | 13.75 | 93,695 | +0.74(+5.67%) |
Jan 15, 2004 | 12.87 | 13.05 | 11.99 | 13.01 | 194,761 | -0.28(-2.08%) |
Jan 14, 2004 | 13.84 | 13.88 | 13.15 | 13.28 | 268,317 | -1.15(-7.99%) |
Jan 13, 2004 | 14.39 | 14.99 | 14.12 | 14.44 | 94,454 | -0.14(-0.95%) |
Jan 12, 2004 | 15.13 | 15.13 | 14.44 | 14.58 | 94,324 | -0.42(-2.77%) |
Jan 09, 2004 | 14.85 | 15.55 | 14.81 | 14.99 | 62,348 | -0.14(-0.91%) |
Jan 08, 2004 | 14.99 | 15.13 | 14.71 | 15.13 | 80,211 | +0.09(+0.61%) |
Jan 07, 2004 | 15.36 | 15.36 | 14.81 | 15.04 | 90,031 | -0.18(-1.21%) |
Jan 06, 2004 | 15.91 | 15.91 | 15.18 | 15.22 | 89,598 | -0.46(-2.94%) |
Jan 05, 2004 | 15.87 | 15.96 | 15.50 | 15.68 | 112,469 | +1.06(+7.26%) |
Jan 02, 2004 | 14.67 | 14.95 | 14.44 | 14.62 | 44,484 | -0.18(-1.25%) |
Dec 31, 2003 | 15.18 | 15.18 | 14.48 | 14.81 | 76,179 | -0.14(-0.93%) |
Dec 30, 2003 | 15.04 | 15.18 | 14.85 | 14.95 | 82,509 | +0.05(+0.31%) |
Dec 29, 2003 | 14.99 | 15.04 | 14.53 | 14.90 | 129,400 | +0.00(+0.00%) |
Dec 26, 2003 | 14.25 | 15.04 | 14.21 | 14.90 | 62,868 | +0.69(+4.87%) |
Dec 24, 2003 | 13.61 | 14.25 | 13.61 | 14.21 | 44,874 | +0.65(+4.76%) |
Dec 23, 2003 | 13.84 | 14.16 | 13.47 | 13.56 | 109,477 | -0.32(-2.33%) |
Dec 22, 2003 | 14.02 | 14.25 | 13.93 | 13.88 | 107,916 | -0.09(-0.66%) |
Dec 19, 2003 | 14.71 | 14.71 | 14.02 | 13.98 | 86,649 | -0.78(-5.31%) |
Dec 18, 2003 | 14.30 | 14.71 | 14.16 | 14.76 | 93,196 | +0.23(+1.59%) |
Dec 17, 2003 | 14.02 | 14.62 | 13.93 | 14.53 | 111,537 | +0.55(+3.96%) |
Dec 16, 2003 | 14.58 | 14.58 | 13.88 | 13.98 | 100,676 | -0.42(-2.88%) |
Dec 15, 2003 | 14.30 | 14.81 | 14.30 | 14.39 | 165,820 | +0.09(+0.65%) |
Dec 12, 2003 | 14.35 | 14.85 | 14.16 | 14.30 | 122,614 | -0.05(-0.32%) |
Dec 11, 2003 | 13.79 | 14.53 | 13.42 | 14.35 | 249,999 | +0.14(+0.97%) |
Dec 10, 2003 | 15.04 | 15.27 | 14.12 | 14.21 | 222,879 | -0.88(-5.81%) |
Dec 09, 2003 | 17.99 | 17.99 | 14.99 | 15.08 | 125,693 | -1.06(-6.57%) |
Dec 08, 2003 | 16.51 | 16.61 | 15.68 | 16.14 | 150,753 | +0.14(+0.86%) |
Dec 05, 2003 | 15.45 | 16.14 | 15.45 | 16.01 | 123,547 | +0.55(+3.58%) |
Dec 04, 2003 | 15.64 | 16.01 | 15.45 | 15.45 | 177,245 | -0.60(-3.74%) |
Dec 03, 2003 | 16.33 | 16.42 | 16.05 | 16.05 | 250,280 | -0.46(-2.79%) |
Dec 02, 2003 | 16.51 | 16.98 | 16.51 | 16.51 | 182,990 | -0.09(-0.56%) |