Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.69 | 16.01 | 15.18 | 15.63 | 97,281 | +0.05(+0.32%) |
Feb 26, 2004 | 15.43 | 15.80 | 15.39 | 15.58 | 150,949 | -0.15(-0.95%) |
Feb 25, 2004 | 15.27 | 15.73 | 15.16 | 15.72 | 96,070 | +0.56(+3.70%) |
Feb 24, 2004 | 15.24 | 15.41 | 14.92 | 15.16 | 240,720 | +0.06(+0.38%) |
Feb 23, 2004 | 15.87 | 16.53 | 15.11 | 15.11 | 183,296 | -0.91(-5.67%) |
Feb 20, 2004 | 16.10 | 16.43 | 15.72 | 16.01 | 114,484 | +0.01(+0.05%) |
Feb 19, 2004 | 16.72 | 17.08 | 15.79 | 16.01 | 147,315 | -0.46(-2.81%) |
Feb 18, 2004 | 17.12 | 17.25 | 16.31 | 16.47 | 217,459 | -0.50(-2.92%) |
Feb 17, 2004 | 17.07 | 17.56 | 16.83 | 16.96 | 99,462 | +0.24(+1.43%) |
Feb 13, 2004 | 17.33 | 17.41 | 16.63 | 16.72 | 90,860 | -0.48(-2.78%) |
Feb 12, 2004 | 17.61 | 17.61 | 17.15 | 17.20 | 78,503 | -0.28(-1.61%) |
Feb 11, 2004 | 17.39 | 17.59 | 16.82 | 17.48 | 207,404 | +0.02(+0.09%) |
Feb 10, 2004 | 16.84 | 17.48 | 16.29 | 17.47 | 171,666 | +0.94(+5.69%) |
Feb 09, 2004 | 17.00 | 17.00 | 16.52 | 16.53 | 170,091 | -0.40(-2.34%) |
Feb 06, 2004 | 16.43 | 16.94 | 16.35 | 16.92 | 150,465 | +0.64(+3.90%) |
Feb 05, 2004 | 15.94 | 16.61 | 15.93 | 16.29 | 261,557 | +0.26(+1.60%) |
Feb 04, 2004 | 16.79 | 17.06 | 15.89 | 16.03 | 279,608 | -0.93(-5.50%) |
Feb 03, 2004 | 16.93 | 17.27 | 16.61 | 16.96 | 197,228 | -0.15(-0.87%) |
Feb 02, 2004 | 16.77 | 17.31 | 16.60 | 17.11 | 204,133 | +0.27(+1.62%) |
Jan 30, 2004 | 16.76 | 17.50 | 16.76 | 16.84 | 179,298 | -0.16(-0.92%) |
Jan 29, 2004 | 17.42 | 17.87 | 16.43 | 17.00 | 513,423 | -0.22(-1.25%) |
Jan 28, 2004 | 17.58 | 18.12 | 17.09 | 17.21 | 133,868 | -0.36(-2.06%) |
Jan 27, 2004 | 18.25 | 18.25 | 17.52 | 17.57 | 107,821 | -0.65(-3.58%) |
Jan 26, 2004 | 17.58 | 18.23 | 17.55 | 18.23 | 92,920 | +0.30(+1.66%) |
Jan 23, 2004 | 17.91 | 18.08 | 17.24 | 17.93 | 146,830 | +0.06(+0.32%) |
Jan 22, 2004 | 18.37 | 18.68 | 17.78 | 17.87 | 114,242 | -0.48(-2.61%) |
Jan 21, 2004 | 18.63 | 18.63 | 17.99 | 18.35 | 255,015 | -0.54(-2.88%) |
Jan 20, 2004 | 18.62 | 18.90 | 18.26 | 18.89 | 98,492 | +0.55(+3.02%) |
Jan 16, 2004 | 18.50 | 18.75 | 18.23 | 18.34 | 178,208 | -0.23(-1.24%) |
Jan 15, 2004 | 18.12 | 18.57 | 17.78 | 18.57 | 146,907 | +0.25(+1.35%) |
Jan 14, 2004 | 17.73 | 18.32 | 17.52 | 18.32 | 154,304 | +0.34(+1.88%) |
Jan 13, 2004 | 18.08 | 18.08 | 17.31 | 17.99 | 134,256 | -0.05(-0.28%) |
Jan 12, 2004 | 17.52 | 18.04 | 17.40 | 18.04 | 138,088 | +0.52(+2.97%) |
Jan 09, 2004 | 17.43 | 17.76 | 17.14 | 17.52 | 172,016 | +0.00(+0.00%) |
Jan 08, 2004 | 17.08 | 17.56 | 16.42 | 17.52 | 192,623 | +0.35(+2.02%) |
Jan 07, 2004 | 16.49 | 17.17 | 16.31 | 17.17 | 150,977 | +0.45(+2.72%) |
Jan 06, 2004 | 16.57 | 17.00 | 16.57 | 16.72 | 99,340 | -0.21(-1.27%) |
Jan 05, 2004 | 16.29 | 16.95 | 16.22 | 16.93 | 113,151 | +0.75(+4.64%) |
Jan 02, 2004 | 15.87 | 16.70 | 15.76 | 16.18 | 143,196 | +0.34(+2.14%) |
Dec 31, 2003 | 16.37 | 16.55 | 15.68 | 15.84 | 147,800 | -0.51(-3.13%) |
Dec 30, 2003 | 16.32 | 16.45 | 16.03 | 16.35 | 58,166 | +0.03(+0.20%) |
Dec 29, 2003 | 15.84 | 16.39 | 15.83 | 16.32 | 68,831 | +0.51(+3.24%) |
Dec 26, 2003 | 15.87 | 15.91 | 15.68 | 15.81 | 15,529 | +0.02(+0.10%) |
Dec 24, 2003 | 15.97 | 16.11 | 15.78 | 15.79 | 19,101 | -0.35(-2.15%) |
Dec 23, 2003 | 15.56 | 16.17 | 15.56 | 16.14 | 158,072 | +0.40(+2.52%) |
Dec 22, 2003 | 15.58 | 15.91 | 15.38 | 15.74 | 81,223 | +0.07(+0.47%) |
Dec 19, 2003 | 16.06 | 16.15 | 15.32 | 15.67 | 341,852 | -0.29(-1.81%) |
Dec 18, 2003 | 15.48 | 16.07 | 15.48 | 15.96 | 75,012 | +0.48(+3.09%) |
Dec 17, 2003 | 15.62 | 15.85 | 15.44 | 15.48 | 89,796 | -0.27(-1.73%) |
Dec 16, 2003 | 15.86 | 16.17 | 15.52 | 15.75 | 208,447 | -0.14(-0.88%) |
Dec 15, 2003 | 16.43 | 16.50 | 15.87 | 15.89 | 195,149 | -0.21(-1.28%) |
Dec 12, 2003 | 15.85 | 16.13 | 15.69 | 16.10 | 95,630 | +0.21(+1.30%) |
Dec 11, 2003 | 15.29 | 15.91 | 15.16 | 15.89 | 133,868 | +0.74(+4.90%) |
Dec 10, 2003 | 15.64 | 15.75 | 14.95 | 15.15 | 239,695 | -0.50(-3.22%) |
Dec 09, 2003 | 16.31 | 16.35 | 15.63 | 15.65 | 115,465 | -0.41(-2.57%) |
Dec 08, 2003 | 15.97 | 16.66 | 15.97 | 16.06 | 96,767 | -0.02(-0.15%) |
Dec 05, 2003 | 16.65 | 16.59 | 16.26 | 16.09 | 58,137 | -0.56(-3.37%) |
Dec 04, 2003 | 16.38 | 16.73 | 15.90 | 16.65 | 186,512 | +0.24(+1.46%) |
Dec 03, 2003 | 17.03 | 17.28 | 16.41 | 16.41 | 127,674 | -0.68(-3.96%) |
Dec 02, 2003 | 17.43 | 17.57 | 17.09 | 17.09 | 111,393 | -0.33(-1.90%) |