Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.61 | 15.79 | 15.58 | 15.61 | 24,314 | -0.17(-1.07%) |
Feb 26, 2004 | 15.59 | 15.78 | 15.55 | 15.78 | 144,047 | +0.17(+1.11%) |
Feb 25, 2004 | 15.67 | 15.67 | 15.51 | 15.61 | 46,603 | +0.01(+0.03%) |
Feb 24, 2004 | 15.74 | 15.74 | 15.53 | 15.60 | 24,499 | +0.08(+0.49%) |
Feb 23, 2004 | 15.55 | 15.66 | 15.53 | 15.53 | 34,998 | +0.03(+0.18%) |
Feb 20, 2004 | 15.74 | 15.74 | 15.47 | 15.50 | 17,499 | +0.00(+0.00%) |
Feb 19, 2004 | 15.63 | 15.85 | 15.50 | 15.50 | 148,284 | -0.25(-1.59%) |
Feb 18, 2004 | 15.66 | 15.85 | 15.50 | 15.75 | 7,736 | -0.11(-0.68%) |
Feb 17, 2004 | 15.57 | 15.86 | 15.34 | 15.86 | 6,447 | +0.52(+3.40%) |
Feb 13, 2004 | 15.55 | 15.82 | 15.25 | 15.34 | 21,367 | -0.22(-1.43%) |
Feb 12, 2004 | 15.61 | 15.86 | 15.48 | 15.56 | 8,104 | -0.29(-1.85%) |
Feb 11, 2004 | 15.87 | 15.88 | 15.25 | 15.85 | 28,735 | -0.03(-0.17%) |
Feb 10, 2004 | 15.55 | 15.88 | 15.50 | 15.88 | 38,314 | +0.14(+0.86%) |
Feb 09, 2004 | 15.88 | 15.88 | 15.54 | 15.74 | 55,445 | -0.14(-0.85%) |
Feb 06, 2004 | 15.43 | 15.88 | 15.42 | 15.88 | 24,130 | +0.42(+2.70%) |
Feb 05, 2004 | 15.10 | 15.66 | 15.10 | 15.46 | 20,815 | +0.30(+2.01%) |
Feb 04, 2004 | 15.61 | 15.80 | 15.15 | 15.16 | 43,472 | -0.64(-4.02%) |
Feb 03, 2004 | 15.56 | 15.87 | 15.56 | 15.79 | 17,867 | +0.08(+0.52%) |
Feb 02, 2004 | 15.74 | 15.87 | 15.61 | 15.71 | 14,920 | -0.03(-0.21%) |
Jan 30, 2004 | 15.77 | 16.01 | 15.74 | 15.74 | 37,761 | -0.11(-0.69%) |
Jan 29, 2004 | 15.99 | 15.99 | 15.78 | 15.85 | 113,101 | -0.03(-0.17%) |
Jan 28, 2004 | 16.01 | 16.13 | 15.80 | 15.88 | 81,786 | -0.31(-1.94%) |
Jan 27, 2004 | 16.14 | 16.20 | 15.96 | 16.19 | 60,234 | +0.12(+0.78%) |
Jan 26, 2004 | 16.05 | 16.20 | 16.01 | 16.07 | 215,518 | +0.04(+0.24%) |
Jan 23, 2004 | 16.01 | 16.29 | 16.01 | 16.03 | 143,126 | +0.02(+0.10%) |
Jan 22, 2004 | 16.43 | 16.44 | 16.01 | 16.01 | 115,864 | -0.62(-3.72%) |
Jan 21, 2004 | 16.83 | 16.95 | 16.50 | 16.63 | 56,734 | -0.77(-4.40%) |
Jan 20, 2004 | 17.03 | 17.40 | 16.96 | 17.40 | 27,077 | +0.30(+1.75%) |
Jan 16, 2004 | 16.90 | 17.10 | 16.79 | 17.10 | 40,156 | +0.26(+1.55%) |
Jan 15, 2004 | 16.80 | 16.94 | 16.56 | 16.84 | 21,992 | +0.05(+0.29%) |
Jan 14, 2004 | 16.50 | 16.80 | 16.29 | 16.79 | 72,953 | +0.18(+1.08%) |
Jan 13, 2004 | 16.48 | 16.62 | 16.45 | 16.61 | 102,362 | +0.00(+0.00%) |
Jan 12, 2004 | 16.31 | 16.61 | 16.31 | 16.61 | 14,655 | +0.04(+0.26%) |
Jan 09, 2004 | 16.30 | 16.61 | 16.30 | 16.57 | 57,532 | -0.04(-0.23%) |
Jan 08, 2004 | 16.60 | 16.61 | 16.33 | 16.61 | 25,486 | +0.23(+1.43%) |
Jan 07, 2004 | 16.55 | 16.61 | 16.30 | 16.37 | 31,204 | -0.01(-0.03%) |
Jan 06, 2004 | 16.42 | 16.72 | 16.36 | 16.38 | 39,603 | +0.09(+0.57%) |
Jan 05, 2004 | 16.17 | 16.42 | 16.15 | 16.29 | 58,392 | +0.11(+0.67%) |
Jan 02, 2004 | 16.01 | 16.29 | 16.00 | 16.18 | 22,104 | +0.16(+0.98%) |
Dec 31, 2003 | 16.34 | 16.38 | 16.01 | 16.02 | 77,918 | -0.32(-1.96%) |
Dec 30, 2003 | 16.34 | 16.34 | 16.22 | 16.34 | 74,707 | +0.00(+0.00%) |
Dec 29, 2003 | 15.96 | 16.34 | 15.91 | 16.34 | 101,365 | +0.38(+2.38%) |
Dec 26, 2003 | 15.93 | 16.01 | 15.91 | 15.96 | 10,155 | -0.02(-0.14%) |
Dec 24, 2003 | 16.01 | 16.01 | 15.85 | 15.98 | 15,712 | -0.03(-0.20%) |
Dec 23, 2003 | 15.74 | 16.02 | 15.74 | 16.01 | 68,439 | +0.14(+0.86%) |
Dec 22, 2003 | 15.70 | 15.88 | 15.70 | 15.88 | 20,231 | +0.00(+0.00%) |
Dec 19, 2003 | 15.99 | 15.99 | 15.61 | 15.88 | 331,093 | -0.13(-0.81%) |
Dec 18, 2003 | 15.47 | 16.01 | 15.47 | 16.01 | 110,443 | +0.39(+2.50%) |
Dec 17, 2003 | 15.33 | 15.69 | 15.25 | 15.62 | 42,097 | +0.20(+1.30%) |
Dec 16, 2003 | 15.15 | 15.42 | 15.15 | 15.42 | 295,993 | +0.14(+0.89%) |
Dec 15, 2003 | 15.26 | 15.34 | 15.11 | 15.28 | 315,865 | -0.19(-1.23%) |
Dec 12, 2003 | 15.30 | 15.47 | 15.17 | 15.47 | 28,984 | +0.17(+1.10%) |
Dec 11, 2003 | 15.02 | 15.31 | 15.01 | 15.30 | 23,393 | +0.32(+2.14%) |
Dec 10, 2003 | 15.06 | 15.06 | 14.96 | 14.98 | 16,209 | +0.05(+0.36%) |
Dec 09, 2003 | 15.12 | 15.20 | 14.91 | 14.93 | 64,160 | -0.17(-1.15%) |
Dec 08, 2003 | 15.08 | 15.20 | 14.99 | 15.10 | 19,709 | +0.01(+0.07%) |
Dec 05, 2003 | 15.23 | 15.22 | 14.96 | 15.09 | 5,341 | -0.14(-0.89%) |
Dec 04, 2003 | 15.12 | 15.23 | 14.93 | 15.23 | 15,675 | +0.16(+1.05%) |
Dec 03, 2003 | 15.38 | 15.42 | 15.07 | 15.07 | 22,336 | -0.27(-1.74%) |
Dec 02, 2003 | 15.56 | 15.56 | 15.28 | 15.34 | 22,075 | -0.14(-0.88%) |