Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.19 | 17.41 | 17.19 | 17.33 | 69,500 | +0.14(+0.83%) |
Feb 26, 2004 | 17.12 | 17.28 | 17.12 | 17.19 | 94,700 | +0.07(+0.41%) |
Feb 25, 2004 | 16.90 | 17.13 | 16.86 | 17.12 | 65,400 | +0.22(+1.30%) |
Feb 24, 2004 | 16.63 | 16.94 | 16.63 | 16.90 | 94,100 | +0.30(+1.81%) |
Feb 23, 2004 | 16.72 | 16.79 | 16.58 | 16.60 | 92,700 | -0.17(-0.99%) |
Feb 20, 2004 | 16.96 | 16.96 | 16.73 | 16.77 | 65,200 | -0.22(-1.28%) |
Feb 19, 2004 | 16.94 | 17.20 | 16.94 | 16.98 | 79,100 | +0.09(+0.53%) |
Feb 18, 2004 | 17.20 | 17.20 | 16.89 | 16.89 | 91,900 | -0.23(-1.32%) |
Feb 17, 2004 | 16.93 | 17.18 | 16.87 | 17.12 | 80,800 | +0.35(+2.09%) |
Feb 13, 2004 | 16.82 | 16.88 | 16.69 | 16.77 | 62,500 | -0.02(-0.12%) |
Feb 12, 2004 | 16.86 | 16.96 | 16.78 | 16.79 | 72,700 | -0.09(-0.53%) |
Feb 11, 2004 | 16.60 | 17.00 | 16.57 | 16.88 | 145,300 | +0.31(+1.85%) |
Feb 10, 2004 | 16.20 | 16.81 | 16.20 | 16.57 | 166,900 | +0.38(+2.37%) |
Feb 09, 2004 | 16.03 | 16.30 | 16.00 | 16.19 | 89,900 | +0.17(+1.06%) |
Feb 06, 2004 | 15.85 | 16.02 | 15.82 | 16.02 | 54,000 | +0.17(+1.07%) |
Feb 05, 2004 | 15.75 | 15.95 | 15.68 | 15.85 | 249,700 | +0.11(+0.72%) |
Feb 04, 2004 | 15.88 | 15.93 | 15.65 | 15.74 | 176,300 | -0.20(-1.28%) |
Feb 03, 2004 | 16.02 | 16.11 | 15.94 | 15.94 | 160,200 | -0.12(-0.73%) |
Feb 02, 2004 | 16.37 | 16.49 | 16.04 | 16.06 | 160,600 | -0.34(-2.07%) |
Jan 30, 2004 | 16.04 | 16.47 | 15.93 | 16.40 | 121,800 | +0.34(+2.10%) |
Jan 29, 2004 | 16.01 | 16.12 | 15.75 | 16.06 | 152,700 | +0.06(+0.37%) |
Jan 28, 2004 | 16.58 | 16.62 | 16.00 | 16.00 | 122,900 | -0.56(-3.38%) |
Jan 27, 2004 | 16.75 | 16.75 | 16.42 | 16.56 | 104,200 | -0.19(-1.13%) |
Jan 26, 2004 | 16.55 | 16.77 | 16.47 | 16.75 | 111,200 | +0.18(+1.11%) |
Jan 23, 2004 | 16.19 | 16.78 | 16.19 | 16.57 | 241,600 | +0.38(+2.35%) |
Jan 22, 2004 | 16.08 | 16.31 | 16.08 | 16.19 | 256,900 | +0.12(+0.75%) |
Jan 21, 2004 | 16.05 | 16.14 | 16.05 | 16.07 | 91,000 | +0.01(+0.04%) |
Jan 20, 2004 | 15.93 | 16.07 | 15.88 | 16.06 | 130,600 | +0.19(+1.22%) |
Jan 16, 2004 | 15.73 | 15.96 | 15.72 | 15.87 | 75,700 | +0.13(+0.80%) |
Jan 15, 2004 | 15.67 | 15.87 | 15.59 | 15.74 | 113,500 | +0.03(+0.17%) |
Jan 14, 2004 | 15.50 | 15.87 | 15.49 | 15.71 | 141,300 | +0.26(+1.68%) |
Jan 13, 2004 | 15.66 | 15.66 | 15.42 | 15.45 | 130,000 | -0.25(-1.57%) |
Jan 12, 2004 | 15.64 | 15.72 | 15.47 | 15.70 | 91,700 | +0.15(+0.94%) |
Jan 09, 2004 | 15.45 | 15.62 | 15.40 | 15.55 | 108,400 | +0.08(+0.52%) |
Jan 08, 2004 | 15.45 | 15.50 | 15.36 | 15.47 | 73,300 | -0.01(-0.09%) |
Jan 07, 2004 | 15.44 | 15.52 | 15.41 | 15.49 | 130,900 | +0.05(+0.32%) |
Jan 06, 2004 | 15.42 | 15.54 | 15.34 | 15.44 | 216,300 | -0.02(-0.15%) |
Jan 05, 2004 | 15.38 | 15.50 | 15.37 | 15.46 | 164,400 | +0.05(+0.30%) |
Jan 02, 2004 | 15.37 | 15.55 | 15.37 | 15.41 | 138,000 | +0.05(+0.30%) |
Dec 31, 2003 | 15.07 | 15.40 | 15.06 | 15.37 | 240,200 | +0.21(+1.39%) |
Dec 30, 2003 | 14.77 | 15.30 | 14.76 | 15.16 | 269,200 | +0.37(+2.48%) |
Dec 29, 2003 | 14.74 | 14.83 | 14.69 | 14.79 | 110,800 | +0.06(+0.38%) |
Dec 26, 2003 | 14.68 | 14.75 | 14.67 | 14.73 | 56,400 | +0.03(+0.20%) |
Dec 24, 2003 | 14.61 | 14.78 | 14.59 | 14.70 | 67,700 | +0.10(+0.66%) |
Dec 23, 2003 | 14.43 | 14.63 | 14.43 | 14.61 | 115,000 | +0.18(+1.25%) |
Dec 22, 2003 | 14.42 | 14.49 | 14.35 | 14.43 | 114,500 | +0.06(+0.42%) |
Dec 19, 2003 | 14.21 | 14.57 | 14.21 | 14.37 | 233,300 | +0.15(+1.08%) |
Dec 18, 2003 | 14.10 | 14.24 | 14.07 | 14.21 | 103,600 | +0.11(+0.78%) |
Dec 17, 2003 | 14.13 | 14.14 | 13.95 | 14.10 | 107,700 | -0.03(-0.21%) |
Dec 16, 2003 | 14.00 | 14.19 | 13.96 | 14.13 | 89,200 | +0.22(+1.56%) |
Dec 15, 2003 | 14.17 | 14.33 | 13.92 | 13.92 | 187,300 | -0.08(-0.60%) |
Dec 12, 2003 | 14.02 | 14.10 | 13.92 | 14.00 | 109,700 | +0.00(+0.02%) |
Dec 11, 2003 | 13.94 | 14.02 | 13.90 | 14.00 | 105,500 | +0.07(+0.53%) |
Dec 10, 2003 | 13.92 | 14.10 | 13.92 | 13.92 | 168,100 | +0.01(+0.07%) |
Dec 09, 2003 | 13.99 | 14.02 | 13.89 | 13.91 | 75,900 | -0.10(-0.74%) |
Dec 08, 2003 | 14.07 | 14.09 | 13.99 | 14.02 | 66,100 | +0.04(+0.29%) |
Dec 05, 2003 | 14.04 | 14.07 | 14.04 | 13.98 | 65,700 | -0.06(-0.40%) |
Dec 04, 2003 | 14.02 | 14.14 | 14.00 | 14.03 | 84,100 | +0.00(+0.00%) |
Dec 03, 2003 | 14.08 | 14.11 | 13.96 | 14.03 | 93,500 | -0.01(-0.09%) |
Dec 02, 2003 | 14.15 | 14.17 | 14.03 | 14.05 | 159,000 | -0.06(-0.43%) |