Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.04 | 16.20 | 16.04 | 16.15 | 553,792 | -0.03(-0.16%) |
Feb 26, 2004 | 16.02 | 16.20 | 15.94 | 16.18 | 513,405 | +0.14(+0.90%) |
Feb 25, 2004 | 16.06 | 16.10 | 15.93 | 16.03 | 1,551,232 | -0.09(-0.59%) |
Feb 24, 2004 | 15.99 | 16.15 | 15.98 | 16.13 | 845,069 | +0.13(+0.80%) |
Feb 23, 2004 | 15.96 | 16.03 | 15.92 | 16.00 | 269,859 | +0.24(+1.54%) |
Feb 20, 2004 | 15.96 | 15.96 | 15.64 | 15.76 | 323,096 | -0.10(-0.62%) |
Feb 19, 2004 | 15.84 | 15.92 | 15.81 | 15.85 | 290,664 | +0.13(+0.85%) |
Feb 18, 2004 | 15.84 | 15.87 | 15.69 | 15.72 | 201,323 | -0.11(-0.68%) |
Feb 17, 2004 | 15.81 | 15.85 | 15.73 | 15.83 | 252,725 | +0.25(+1.58%) |
Feb 13, 2004 | 15.81 | 15.81 | 15.46 | 15.58 | 343,290 | -0.24(-1.49%) |
Feb 12, 2004 | 15.74 | 16.01 | 15.74 | 15.82 | 561,136 | -0.21(-1.29%) |
Feb 11, 2004 | 15.71 | 16.02 | 15.67 | 16.02 | 177,458 | +0.28(+1.76%) |
Feb 10, 2004 | 15.62 | 15.78 | 15.58 | 15.75 | 201,935 | +0.02(+0.14%) |
Feb 09, 2004 | 15.66 | 15.74 | 15.64 | 15.72 | 305,962 | +0.16(+1.00%) |
Feb 06, 2004 | 15.42 | 15.59 | 15.42 | 15.57 | 298,007 | +0.25(+1.67%) |
Feb 05, 2004 | 15.49 | 15.51 | 15.31 | 15.31 | 384,901 | +0.03(+0.20%) |
Feb 04, 2004 | 15.33 | 15.40 | 15.24 | 15.28 | 520,136 | -0.11(-0.72%) |
Feb 03, 2004 | 15.35 | 15.43 | 15.30 | 15.39 | 294,948 | +0.09(+0.62%) |
Feb 02, 2004 | 15.26 | 15.31 | 15.18 | 15.30 | 949,708 | +0.07(+0.43%) |
Jan 30, 2004 | 15.14 | 15.28 | 15.09 | 15.23 | 342,066 | +0.09(+0.63%) |
Jan 29, 2004 | 15.31 | 15.35 | 15.14 | 15.14 | 540,330 | -0.22(-1.40%) |
Jan 28, 2004 | 15.41 | 15.54 | 15.34 | 15.35 | 707,386 | -0.05(-0.34%) |
Jan 27, 2004 | 15.37 | 15.48 | 15.37 | 15.41 | 308,410 | -0.08(-0.50%) |
Jan 26, 2004 | 15.61 | 15.61 | 15.42 | 15.48 | 269,247 | -0.07(-0.42%) |
Jan 23, 2004 | 15.71 | 15.74 | 15.54 | 15.55 | 407,542 | -0.22(-1.41%) |
Jan 22, 2004 | 15.79 | 15.81 | 15.68 | 15.77 | 1,631,394 | -0.05(-0.30%) |
Jan 21, 2004 | 15.75 | 15.87 | 15.72 | 15.82 | 430,183 | +0.30(+1.92%) |
Jan 20, 2004 | 15.48 | 15.54 | 15.42 | 15.52 | 536,658 | +0.43(+2.85%) |
Jan 16, 2004 | 15.01 | 15.11 | 14.96 | 15.09 | 441,810 | -0.16(-1.05%) |
Jan 15, 2004 | 15.30 | 15.36 | 15.19 | 15.25 | 375,722 | -0.11(-0.70%) |
Jan 14, 2004 | 15.27 | 15.37 | 15.22 | 15.36 | 269,859 | -0.08(-0.54%) |
Jan 13, 2004 | 15.48 | 15.52 | 15.43 | 15.44 | 211,114 | +0.00(+0.00%) |
Jan 12, 2004 | 15.42 | 15.46 | 15.38 | 15.44 | 343,902 | +0.04(+0.26%) |
Jan 09, 2004 | 15.36 | 15.48 | 15.34 | 15.40 | 226,412 | -0.25(-1.63%) |
Jan 08, 2004 | 15.53 | 15.68 | 15.44 | 15.66 | 253,337 | +0.15(+0.99%) |
Jan 07, 2004 | 15.56 | 15.57 | 15.44 | 15.50 | 821,816 | -0.60(-3.73%) |
Jan 06, 2004 | 16.02 | 16.11 | 15.96 | 16.10 | 467,511 | +0.00(+0.03%) |
Jan 05, 2004 | 15.93 | 16.13 | 15.93 | 16.10 | 316,977 | +0.27(+1.69%) |
Jan 02, 2004 | 15.75 | 15.87 | 15.69 | 15.83 | 242,934 | +0.31(+2.00%) |
Dec 31, 2003 | 15.51 | 15.57 | 15.50 | 15.52 | 167,055 | +0.05(+0.32%) |
Dec 30, 2003 | 15.52 | 15.55 | 15.36 | 15.47 | 433,855 | -0.02(-0.13%) |
Dec 29, 2003 | 15.36 | 15.51 | 15.29 | 15.49 | 372,050 | +0.13(+0.86%) |
Dec 26, 2003 | 15.39 | 15.41 | 15.36 | 15.36 | 153,593 | -0.03(-0.17%) |
Dec 24, 2003 | 15.16 | 15.40 | 15.16 | 15.39 | 247,829 | +0.15(+0.98%) |
Dec 23, 2003 | 15.15 | 15.28 | 15.13 | 15.24 | 304,127 | -0.08(-0.50%) |
Dec 22, 2003 | 15.31 | 15.44 | 15.25 | 15.31 | 309,022 | +0.00(+0.00%) |
Dec 19, 2003 | 15.35 | 15.36 | 15.28 | 15.31 | 331,663 | -0.05(-0.30%) |
Dec 18, 2003 | 15.18 | 15.19 | 15.18 | 15.36 | 551,345 | +0.24(+1.57%) |
Dec 17, 2003 | 14.99 | 15.12 | 14.99 | 15.12 | 320,037 | +0.18(+1.18%) |
Dec 16, 2003 | 14.91 | 14.99 | 14.91 | 14.95 | 332,275 | +0.17(+1.16%) |
Dec 15, 2003 | 14.84 | 14.90 | 14.77 | 14.77 | 276,590 | -0.06(-0.43%) |
Dec 12, 2003 | 14.72 | 14.84 | 14.76 | 14.84 | 549,509 | +0.12(+0.83%) |
Dec 11, 2003 | 14.54 | 14.74 | 14.52 | 14.72 | 340,230 | +0.25(+1.72%) |
Dec 10, 2003 | 14.56 | 14.57 | 14.45 | 14.47 | 371,438 | -0.10(-0.68%) |
Dec 09, 2003 | 14.35 | 14.61 | 14.51 | 14.57 | 274,754 | +0.22(+1.53%) |
Dec 08, 2003 | 14.31 | 14.32 | 14.29 | 14.35 | 293,112 | +0.11(+0.79%) |
Dec 05, 2003 | 14.15 | 14.27 | 14.14 | 14.24 | 199,487 | +0.04(+0.29%) |
Dec 04, 2003 | 14.12 | 14.21 | 14.05 | 14.19 | 330,439 | -0.02(-0.13%) |
Dec 03, 2003 | 14.23 | 14.26 | 14.17 | 14.21 | 313,306 | -0.02(-0.15%) |
Dec 02, 2003 | 14.15 | 14.25 | 14.14 | 14.23 | 319,425 | +0.01(+0.10%) |