Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.50 | 14.96 | 14.32 | 14.36 | 175,268 | -0.10(-0.70%) |
Feb 26, 2004 | 13.96 | 14.53 | 13.92 | 14.46 | 181,435 | +0.23(+1.60%) |
Feb 25, 2004 | 14.30 | 14.49 | 13.97 | 14.23 | 186,297 | -0.19(-1.34%) |
Feb 24, 2004 | 14.44 | 14.72 | 14.13 | 14.43 | 343,303 | +0.28(+1.97%) |
Feb 23, 2004 | 14.77 | 14.82 | 14.12 | 14.15 | 294,209 | -0.56(-3.84%) |
Feb 20, 2004 | 14.79 | 14.85 | 14.58 | 14.72 | 244,759 | -0.13(-0.91%) |
Feb 19, 2004 | 15.01 | 15.01 | 14.67 | 14.85 | 220,449 | +0.01(+0.06%) |
Feb 18, 2004 | 15.31 | 15.41 | 14.69 | 14.84 | 295,276 | -0.46(-2.98%) |
Feb 17, 2004 | 15.16 | 15.40 | 15.11 | 15.30 | 261,005 | +0.28(+1.85%) |
Feb 13, 2004 | 15.43 | 15.43 | 14.74 | 15.02 | 280,334 | -0.09(-0.61%) |
Feb 12, 2004 | 15.52 | 15.59 | 15.06 | 15.11 | 323,025 | -0.34(-2.18%) |
Feb 11, 2004 | 15.37 | 15.59 | 15.18 | 15.45 | 288,161 | +0.14(+0.94%) |
Feb 10, 2004 | 15.40 | 15.48 | 15.04 | 15.31 | 391,923 | +0.21(+1.40%) |
Feb 09, 2004 | 14.93 | 15.16 | 14.85 | 15.09 | 508,018 | +0.45(+3.05%) |
Feb 06, 2004 | 14.23 | 14.74 | 14.08 | 14.65 | 431,530 | +0.71(+5.08%) |
Feb 05, 2004 | 13.87 | 14.02 | 13.49 | 13.94 | 311,285 | +0.27(+1.97%) |
Feb 04, 2004 | 14.24 | 14.24 | 13.64 | 13.67 | 324,448 | -0.40(-2.88%) |
Feb 03, 2004 | 14.03 | 14.29 | 13.84 | 14.07 | 324,211 | +0.18(+1.27%) |
Feb 02, 2004 | 14.34 | 14.34 | 13.51 | 13.90 | 630,516 | -0.56(-3.91%) |
Jan 30, 2004 | 14.18 | 14.55 | 14.04 | 14.46 | 284,129 | +0.37(+2.63%) |
Jan 29, 2004 | 14.12 | 14.31 | 13.73 | 14.09 | 787,404 | -0.24(-1.71%) |
Jan 28, 2004 | 15.16 | 15.42 | 14.29 | 14.34 | 606,325 | -0.78(-5.13%) |
Jan 27, 2004 | 14.77 | 15.25 | 14.58 | 15.11 | 386,942 | +0.29(+1.93%) |
Jan 26, 2004 | 15.31 | 15.31 | 14.45 | 14.82 | 321,365 | -0.19(-1.24%) |
Jan 23, 2004 | 15.43 | 15.49 | 14.87 | 15.01 | 360,498 | -0.03(-0.17%) |
Jan 22, 2004 | 15.39 | 15.79 | 15.01 | 15.04 | 302,036 | -0.30(-1.98%) |
Jan 21, 2004 | 15.35 | 15.76 | 15.14 | 15.34 | 426,313 | -0.20(-1.30%) |
Jan 20, 2004 | 15.15 | 15.85 | 15.13 | 15.54 | 469,240 | +0.37(+2.45%) |
Jan 16, 2004 | 15.28 | 15.54 | 14.97 | 15.17 | 433,546 | -0.06(-0.39%) |
Jan 15, 2004 | 15.17 | 15.56 | 14.87 | 15.23 | 674,052 | -0.22(-1.42%) |
Jan 14, 2004 | 15.81 | 15.96 | 15.08 | 15.45 | 960,954 | -0.63(-3.93%) |
Jan 13, 2004 | 16.49 | 16.61 | 15.94 | 16.08 | 614,132 | -0.47(-2.85%) |
Jan 12, 2004 | 16.58 | 16.71 | 16.37 | 16.55 | 452,686 | -0.09(-0.56%) |
Jan 09, 2004 | 16.65 | 17.06 | 16.63 | 16.65 | 423,707 | -0.02(-0.10%) |
Jan 08, 2004 | 17.03 | 17.21 | 16.63 | 16.66 | 724,186 | -0.41(-2.42%) |
Jan 07, 2004 | 17.49 | 17.55 | 17.04 | 17.08 | 411,353 | -0.38(-2.17%) |
Jan 06, 2004 | 17.91 | 18.31 | 17.46 | 17.46 | 577,983 | -0.52(-2.91%) |
Jan 05, 2004 | 18.04 | 18.32 | 17.68 | 17.98 | 666,210 | +0.27(+1.52%) |
Jan 02, 2004 | 17.68 | 17.89 | 17.58 | 17.71 | 202,543 | +0.06(+0.33%) |
Dec 31, 2003 | 18.00 | 18.07 | 17.50 | 17.65 | 362,277 | -0.26(-1.46%) |
Dec 30, 2003 | 18.09 | 18.47 | 17.87 | 17.91 | 513,428 | -0.14(-0.79%) |
Dec 29, 2003 | 17.87 | 18.13 | 17.74 | 18.05 | 459,865 | +0.72(+4.13%) |
Dec 26, 2003 | 17.02 | 17.46 | 16.78 | 17.34 | 151,620 | +0.17(+0.98%) |
Dec 24, 2003 | 16.84 | 17.31 | 16.84 | 17.17 | 156,297 | +0.13(+0.74%) |
Dec 23, 2003 | 16.78 | 17.19 | 16.78 | 17.04 | 472,071 | +0.13(+0.80%) |
Dec 22, 2003 | 17.00 | 17.40 | 16.81 | 16.91 | 396,100 | +0.00(+0.00%) |
Dec 19, 2003 | 17.29 | 17.79 | 16.90 | 16.91 | 376,002 | -0.52(-3.00%) |
Dec 18, 2003 | 16.95 | 17.53 | 16.90 | 17.43 | 299,514 | +0.14(+0.83%) |
Dec 17, 2003 | 17.28 | 17.38 | 16.78 | 17.29 | 412,538 | +0.17(+0.99%) |
Dec 16, 2003 | 17.92 | 18.05 | 16.94 | 17.12 | 385,351 | -0.51(-2.92%) |
Dec 15, 2003 | 17.11 | 18.13 | 17.09 | 17.63 | 517,743 | +0.23(+1.31%) |
Dec 12, 2003 | 17.62 | 18.21 | 17.30 | 17.41 | 440,485 | -0.14(-0.82%) |
Dec 11, 2003 | 17.19 | 17.71 | 16.36 | 17.55 | 633,481 | +0.59(+3.48%) |
Dec 10, 2003 | 17.88 | 18.42 | 16.88 | 16.96 | 681,988 | -1.22(-6.69%) |
Dec 09, 2003 | 18.55 | 18.73 | 17.94 | 18.17 | 642,648 | -0.29(-1.55%) |
Dec 08, 2003 | 18.69 | 18.97 | 18.16 | 18.46 | 516,335 | -0.28(-1.49%) |
Dec 05, 2003 | 18.68 | 18.85 | 18.42 | 18.74 | 433,008 | +0.06(+0.32%) |
Dec 04, 2003 | 19.12 | 19.27 | 18.37 | 18.68 | 597,567 | -0.55(-2.85%) |
Dec 03, 2003 | 19.34 | 19.72 | 18.82 | 19.23 | 493,248 | -0.33(-1.68%) |
Dec 02, 2003 | 19.56 | 19.77 | 19.14 | 19.56 | 1,029,046 | +0.02(+0.09%) |