Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.65 | 16.76 | 16.64 | 16.67 | 993,823 | +0.04(+0.23%) |
Feb 26, 2004 | 16.65 | 16.69 | 16.55 | 16.63 | 915,474 | -0.20(-1.19%) |
Feb 25, 2004 | 16.91 | 16.93 | 16.77 | 16.83 | 518,933 | -0.12(-0.73%) |
Feb 24, 2004 | 16.84 | 17.05 | 16.84 | 16.96 | 366,887 | +0.12(+0.74%) |
Feb 23, 2004 | 16.92 | 16.95 | 16.80 | 16.83 | 913,730 | -0.22(-1.28%) |
Feb 20, 2004 | 17.16 | 17.18 | 16.98 | 17.05 | 765,172 | -0.01(-0.07%) |
Feb 19, 2004 | 17.12 | 17.14 | 17.01 | 17.06 | 1,179,011 | +0.19(+1.10%) |
Feb 18, 2004 | 17.17 | 17.20 | 16.87 | 16.88 | 971,728 | +0.05(+0.33%) |
Feb 17, 2004 | 16.76 | 16.87 | 16.75 | 16.82 | 423,723 | +0.22(+1.34%) |
Feb 13, 2004 | 16.83 | 16.87 | 16.59 | 16.60 | 1,171,452 | +0.11(+0.65%) |
Feb 12, 2004 | 16.42 | 16.55 | 16.42 | 16.49 | 830,439 | +0.50(+3.11%) |
Feb 11, 2004 | 15.85 | 16.00 | 15.79 | 15.99 | 1,249,220 | +0.13(+0.82%) |
Feb 10, 2004 | 15.82 | 15.89 | 15.81 | 15.86 | 574,461 | +0.04(+0.26%) |
Feb 09, 2004 | 15.87 | 15.87 | 15.76 | 15.82 | 467,767 | -0.14(-0.90%) |
Feb 06, 2004 | 15.99 | 16.06 | 15.85 | 15.96 | 397,267 | +0.17(+1.07%) |
Feb 05, 2004 | 15.85 | 15.91 | 15.76 | 15.80 | 723,745 | +0.26(+1.70%) |
Feb 04, 2004 | 15.57 | 15.73 | 15.53 | 15.53 | 1,204,885 | +0.01(+0.06%) |
Feb 03, 2004 | 15.49 | 15.55 | 15.47 | 15.52 | 207,282 | +0.09(+0.58%) |
Feb 02, 2004 | 15.33 | 15.48 | 15.29 | 15.43 | 393,197 | -0.04(-0.27%) |
Jan 30, 2004 | 15.45 | 15.50 | 15.41 | 15.47 | 360,491 | +0.08(+0.49%) |
Jan 29, 2004 | 15.46 | 15.53 | 15.30 | 15.40 | 967,658 | +0.03(+0.16%) |
Jan 28, 2004 | 15.57 | 15.62 | 15.36 | 15.37 | 1,071,300 | -0.25(-1.57%) |
Jan 27, 2004 | 15.65 | 15.68 | 15.52 | 15.62 | 841,050 | -0.09(-0.58%) |
Jan 26, 2004 | 15.80 | 15.83 | 15.69 | 15.71 | 688,568 | -0.09(-0.57%) |
Jan 23, 2004 | 15.88 | 15.92 | 15.77 | 15.80 | 424,740 | +0.05(+0.33%) |
Jan 22, 2004 | 15.83 | 15.83 | 15.71 | 15.75 | 457,010 | -0.08(-0.51%) |
Jan 21, 2004 | 15.76 | 15.86 | 15.67 | 15.83 | 538,847 | +0.15(+0.95%) |
Jan 20, 2004 | 15.64 | 15.73 | 15.60 | 15.68 | 648,449 | +0.30(+1.97%) |
Jan 16, 2004 | 15.43 | 15.44 | 15.33 | 15.38 | 439,276 | -0.12(-0.78%) |
Jan 15, 2004 | 15.51 | 15.55 | 15.42 | 15.50 | 293,917 | -0.04(-0.24%) |
Jan 14, 2004 | 15.50 | 15.54 | 15.47 | 15.53 | 672,142 | +0.02(+0.13%) |
Jan 13, 2004 | 15.59 | 15.61 | 15.47 | 15.51 | 1,131,333 | -0.11(-0.72%) |
Jan 12, 2004 | 15.61 | 15.67 | 15.59 | 15.63 | 471,110 | -0.00(-0.01%) |
Jan 09, 2004 | 15.63 | 15.69 | 15.62 | 15.63 | 771,859 | +0.11(+0.69%) |
Jan 08, 2004 | 15.12 | 15.54 | 15.46 | 15.52 | 880,442 | +0.40(+2.62%) |
Jan 07, 2004 | 15.14 | 15.17 | 15.10 | 15.12 | 589,142 | +0.00(+0.02%) |
Jan 06, 2004 | 15.12 | 15.20 | 15.11 | 15.12 | 657,897 | +0.08(+0.52%) |
Jan 05, 2004 | 15.01 | 15.04 | 14.94 | 15.04 | 841,341 | +0.16(+1.05%) |
Jan 02, 2004 | 14.85 | 14.98 | 14.80 | 14.89 | 623,737 | +0.00(+0.03%) |
Dec 31, 2003 | 14.91 | 15.00 | 14.88 | 14.88 | 476,343 | +0.11(+0.71%) |
Dec 30, 2003 | 14.62 | 14.81 | 14.70 | 14.78 | 482,884 | +0.16(+1.08%) |
Dec 29, 2003 | 14.53 | 14.62 | 14.53 | 14.62 | 630,715 | +0.28(+1.92%) |
Dec 26, 2003 | 14.27 | 14.37 | 14.27 | 14.34 | 108,147 | +0.04(+0.26%) |
Dec 24, 2003 | 14.30 | 14.33 | 14.30 | 14.31 | 224,435 | +0.00(+0.03%) |
Dec 23, 2003 | 14.30 | 14.33 | 14.26 | 14.30 | 401,337 | -0.03(-0.21%) |
Dec 22, 2003 | 14.30 | 14.34 | 14.30 | 14.33 | 233,738 | +0.03(+0.18%) |
Dec 19, 2003 | 14.31 | 14.33 | 14.29 | 14.31 | 460,063 | -0.03(-0.19%) |
Dec 18, 2003 | 14.19 | 14.32 | 14.17 | 14.33 | 400,611 | +0.03(+0.22%) |
Dec 17, 2003 | 14.24 | 14.33 | 14.24 | 14.30 | 619,231 | +0.15(+1.09%) |
Dec 16, 2003 | 13.96 | 14.16 | 14.08 | 14.15 | 603,678 | +0.19(+1.36%) |
Dec 15, 2003 | 13.91 | 14.04 | 13.93 | 13.96 | 355,404 | +0.05(+0.38%) |
Dec 12, 2003 | 13.83 | 13.94 | 13.78 | 13.91 | 319,064 | +0.14(+1.03%) |
Dec 11, 2003 | 13.69 | 13.80 | 13.66 | 13.76 | 222,981 | +0.01(+0.05%) |
Dec 10, 2003 | 13.83 | 13.84 | 13.74 | 13.76 | 346,537 | -0.08(-0.56%) |
Dec 09, 2003 | 13.86 | 13.87 | 13.80 | 13.83 | 393,052 | +0.04(+0.32%) |
Dec 08, 2003 | 13.79 | 13.82 | 13.74 | 13.79 | 873,465 | +0.02(+0.15%) |
Dec 05, 2003 | 13.70 | 13.80 | 13.70 | 13.77 | 657,606 | +0.08(+0.59%) |
Dec 04, 2003 | 13.73 | 13.75 | 13.63 | 13.69 | 452,649 | -0.12(-0.85%) |
Dec 03, 2003 | 13.76 | 13.83 | 13.70 | 13.81 | 706,883 | +0.02(+0.17%) |
Dec 02, 2003 | 13.70 | 13.85 | 13.69 | 13.78 | 554,256 | -0.05(-0.33%) |