Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.10 | 16.71 | 16.08 | 16.48 | 320,250 | +0.33(+2.03%) |
Feb 26, 2004 | 15.87 | 16.44 | 15.62 | 16.15 | 428,500 | -0.02(-0.15%) |
Feb 25, 2004 | 14.64 | 16.18 | 14.55 | 16.18 | 506,125 | +1.45(+9.83%) |
Feb 24, 2004 | 15.44 | 15.49 | 14.44 | 14.73 | 877,625 | -0.90(-5.73%) |
Feb 23, 2004 | 15.43 | 15.92 | 15.43 | 15.62 | 607,750 | -0.35(-2.20%) |
Feb 20, 2004 | 16.68 | 16.80 | 15.25 | 15.98 | 971,375 | -0.71(-4.23%) |
Feb 19, 2004 | 17.31 | 17.88 | 16.50 | 16.68 | 322,875 | -0.58(-3.37%) |
Feb 18, 2004 | 17.13 | 17.36 | 16.85 | 17.26 | 229,125 | +0.06(+0.36%) |
Feb 17, 2004 | 16.73 | 17.35 | 16.73 | 17.20 | 274,375 | +0.47(+2.83%) |
Feb 13, 2004 | 17.72 | 17.81 | 16.73 | 16.73 | 288,500 | -1.03(-5.81%) |
Feb 12, 2004 | 17.82 | 17.84 | 17.43 | 17.76 | 130,875 | +0.02(+0.09%) |
Feb 11, 2004 | 17.54 | 17.91 | 17.54 | 17.74 | 167,625 | +0.04(+0.23%) |
Feb 10, 2004 | 17.34 | 17.76 | 17.32 | 17.70 | 119,500 | +0.28(+1.61%) |
Feb 09, 2004 | 17.17 | 17.72 | 17.16 | 17.42 | 177,625 | +0.19(+1.11%) |
Feb 06, 2004 | 16.54 | 17.32 | 16.44 | 17.23 | 190,125 | +0.45(+2.67%) |
Feb 05, 2004 | 16.66 | 17.43 | 16.66 | 16.78 | 206,250 | -0.33(-1.92%) |
Feb 04, 2004 | 17.02 | 17.46 | 16.80 | 17.11 | 241,125 | -0.00(-0.01%) |
Feb 03, 2004 | 16.60 | 17.59 | 16.46 | 17.11 | 320,375 | +0.15(+0.91%) |
Feb 02, 2004 | 17.21 | 17.46 | 16.61 | 16.96 | 493,250 | -0.62(-3.55%) |
Jan 30, 2004 | 18.19 | 18.19 | 17.29 | 17.58 | 430,125 | -0.58(-3.17%) |
Jan 29, 2004 | 18.96 | 19.06 | 15.42 | 18.16 | 1,302,500 | -0.56(-2.99%) |
Jan 28, 2004 | 19.38 | 19.97 | 18.69 | 18.72 | 236,875 | -0.81(-4.14%) |
Jan 27, 2004 | 19.70 | 19.98 | 19.53 | 19.53 | 158,250 | -0.44(-2.20%) |
Jan 26, 2004 | 19.15 | 20.00 | 19.08 | 19.97 | 179,625 | +0.59(+3.06%) |
Jan 23, 2004 | 19.86 | 19.86 | 19.00 | 19.38 | 176,375 | -0.11(-0.57%) |
Jan 22, 2004 | 19.78 | 19.94 | 19.28 | 19.49 | 179,250 | -0.11(-0.57%) |
Jan 21, 2004 | 19.18 | 19.88 | 18.84 | 19.60 | 224,500 | +0.56(+2.94%) |
Jan 20, 2004 | 18.77 | 19.62 | 18.71 | 19.04 | 511,375 | +0.56(+3.03%) |
Jan 16, 2004 | 19.04 | 19.20 | 18.44 | 18.48 | 195,000 | -0.47(-2.49%) |
Jan 15, 2004 | 18.52 | 18.96 | 18.28 | 18.95 | 195,770 | +0.39(+2.11%) |
Jan 14, 2004 | 18.62 | 18.79 | 18.38 | 18.56 | 270,298 | +0.16(+0.87%) |
Jan 13, 2004 | 18.40 | 18.96 | 18.23 | 18.40 | 300,166 | +0.18(+1.01%) |
Jan 12, 2004 | 18.44 | 18.57 | 18.08 | 18.22 | 236,683 | +0.06(+0.35%) |
Jan 09, 2004 | 18.05 | 18.43 | 18.00 | 18.15 | 166,870 | -0.14(-0.74%) |
Jan 08, 2004 | 18.32 | 18.63 | 18.11 | 18.29 | 293,566 | -0.04(-0.22%) |
Jan 07, 2004 | 19.24 | 19.36 | 17.32 | 18.33 | 1,345,812 | -1.25(-6.38%) |
Jan 06, 2004 | 20.24 | 20.32 | 19.26 | 19.58 | 794,625 | -0.42(-2.12%) |
Jan 05, 2004 | 18.10 | 20.28 | 18.00 | 20.00 | 1,369,375 | +2.17(+12.16%) |
Jan 02, 2004 | 18.08 | 18.15 | 17.81 | 17.83 | 143,000 | +0.02(+0.13%) |
Dec 31, 2003 | 18.07 | 18.14 | 17.62 | 17.81 | 244,125 | -0.16(-0.89%) |
Dec 30, 2003 | 17.84 | 18.00 | 17.64 | 17.97 | 303,948 | +0.32(+1.81%) |
Dec 29, 2003 | 16.91 | 17.73 | 16.90 | 17.65 | 268,562 | +0.45(+2.60%) |
Dec 26, 2003 | 16.57 | 17.27 | 16.40 | 17.20 | 114,855 | +0.40(+2.38%) |
Dec 24, 2003 | 17.21 | 17.26 | 16.75 | 16.80 | 74,562 | -0.41(-2.37%) |
Dec 23, 2003 | 16.64 | 17.21 | 16.64 | 17.21 | 231,441 | +0.38(+2.28%) |
Dec 22, 2003 | 17.17 | 17.22 | 16.72 | 16.82 | 162,766 | -0.34(-1.96%) |
Dec 19, 2003 | 17.33 | 17.34 | 16.51 | 17.16 | 369,167 | +0.06(+0.37%) |
Dec 18, 2003 | 17.18 | 17.54 | 17.04 | 17.10 | 190,533 | +0.14(+0.80%) |
Dec 17, 2003 | 17.33 | 17.52 | 16.90 | 16.96 | 406,363 | -0.49(-2.80%) |
Dec 16, 2003 | 17.21 | 17.52 | 16.88 | 17.45 | 317,995 | +0.12(+0.69%) |
Dec 15, 2003 | 17.99 | 18.12 | 17.19 | 17.33 | 491,736 | -0.01(-0.04%) |
Dec 12, 2003 | 17.57 | 17.60 | 16.91 | 17.34 | 283,535 | -0.10(-0.60%) |
Dec 11, 2003 | 16.81 | 17.47 | 16.60 | 17.44 | 234,125 | +0.64(+3.81%) |
Dec 10, 2003 | 17.96 | 17.96 | 16.41 | 16.80 | 360,461 | -1.08(-6.04%) |
Dec 09, 2003 | 18.08 | 18.25 | 17.66 | 17.88 | 405,040 | +0.07(+0.40%) |
Dec 08, 2003 | 17.52 | 17.97 | 16.94 | 17.81 | 353,206 | +0.61(+3.53%) |
Dec 05, 2003 | 17.17 | 17.73 | 16.32 | 17.20 | 301,477 | +0.03(+0.19%) |
Dec 04, 2003 | 17.03 | 17.35 | 16.23 | 17.17 | 718,062 | +0.14(+0.85%) |
Dec 03, 2003 | 18.17 | 18.28 | 17.00 | 17.02 | 543,151 | -1.28(-6.97%) |