Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.13 | 21.20 | 21.03 | 21.13 | 49,050 | +0.03(+0.16%) |
Feb 26, 2004 | 21.17 | 21.50 | 20.98 | 21.10 | 76,050 | +0.03(+0.13%) |
Feb 25, 2004 | 21.23 | 21.23 | 20.90 | 21.07 | 73,350 | -0.13(-0.60%) |
Feb 24, 2004 | 20.50 | 21.80 | 20.43 | 21.20 | 241,050 | +1.23(+6.18%) |
Feb 23, 2004 | 19.89 | 20.09 | 19.89 | 19.97 | 66,600 | +0.07(+0.37%) |
Feb 20, 2004 | 20.27 | 20.27 | 19.70 | 19.89 | 172,050 | -0.12(-0.60%) |
Feb 19, 2004 | 19.43 | 20.01 | 19.43 | 20.01 | 49,650 | +0.65(+3.34%) |
Feb 18, 2004 | 18.97 | 19.37 | 18.92 | 19.37 | 157,950 | +0.31(+1.61%) |
Feb 17, 2004 | 19.10 | 19.15 | 18.93 | 19.06 | 108,900 | +0.02(+0.11%) |
Feb 13, 2004 | 19.47 | 19.75 | 18.97 | 19.04 | 187,050 | -0.31(-1.59%) |
Feb 12, 2004 | 18.10 | 20.07 | 18.00 | 19.35 | 661,650 | +1.75(+9.92%) |
Feb 11, 2004 | 16.89 | 18.15 | 16.85 | 17.60 | 166,650 | +0.71(+4.22%) |
Feb 10, 2004 | 16.10 | 17.27 | 16.10 | 16.89 | 261,750 | +0.79(+4.93%) |
Feb 09, 2004 | 16.00 | 16.13 | 15.99 | 16.09 | 82,500 | +0.09(+0.58%) |
Feb 06, 2004 | 16.05 | 16.13 | 15.99 | 16.00 | 82,200 | +0.00(+0.00%) |
Feb 05, 2004 | 16.00 | 16.13 | 15.94 | 16.00 | 181,650 | +0.01(+0.04%) |
Feb 04, 2004 | 16.83 | 16.85 | 15.99 | 15.99 | 222,300 | -0.84(-4.99%) |
Feb 03, 2004 | 17.13 | 17.17 | 16.83 | 16.83 | 173,550 | -0.39(-2.25%) |
Feb 02, 2004 | 17.17 | 17.23 | 17.07 | 17.22 | 80,850 | +0.05(+0.31%) |
Jan 30, 2004 | 17.17 | 17.18 | 17.17 | 17.17 | 33,900 | +0.03(+0.19%) |
Jan 29, 2004 | 17.37 | 17.38 | 17.13 | 17.13 | 74,850 | -0.20(-1.15%) |
Jan 28, 2004 | 17.37 | 17.37 | 17.33 | 17.33 | 16,050 | -0.01(-0.04%) |
Jan 27, 2004 | 17.47 | 17.53 | 17.30 | 17.34 | 65,550 | -0.19(-1.10%) |
Jan 26, 2004 | 17.40 | 17.53 | 17.33 | 17.53 | 66,450 | +0.19(+1.11%) |
Jan 23, 2004 | 17.37 | 17.39 | 17.20 | 17.34 | 110,850 | -0.06(-0.34%) |
Jan 22, 2004 | 17.40 | 17.40 | 17.32 | 17.40 | 91,500 | +0.00(+0.00%) |
Jan 21, 2004 | 17.40 | 17.45 | 17.33 | 17.40 | 164,100 | +0.00(+0.00%) |
Jan 20, 2004 | 17.33 | 17.47 | 17.27 | 17.40 | 410,100 | +0.07(+0.38%) |
Jan 16, 2004 | 17.37 | 17.37 | 17.28 | 17.33 | 265,650 | -0.10(-0.57%) |
Jan 15, 2004 | 17.47 | 17.63 | 17.43 | 17.43 | 171,300 | +0.00(+0.00%) |
Jan 14, 2004 | 16.82 | 17.81 | 16.81 | 17.43 | 148,350 | +0.55(+3.24%) |
Jan 13, 2004 | 16.27 | 16.97 | 16.27 | 16.89 | 198,300 | +0.68(+4.20%) |
Jan 12, 2004 | 15.75 | 16.27 | 15.73 | 16.21 | 110,700 | +0.45(+2.83%) |
Jan 09, 2004 | 16.20 | 16.20 | 15.50 | 15.76 | 473,700 | -0.47(-2.92%) |
Jan 08, 2004 | 16.39 | 16.47 | 16.17 | 16.23 | 265,650 | -0.13(-0.82%) |
Jan 07, 2004 | 16.39 | 16.47 | 16.33 | 16.37 | 392,250 | -0.19(-1.13%) |
Jan 06, 2004 | 16.60 | 16.75 | 16.53 | 16.55 | 135,000 | -0.11(-0.68%) |
Jan 05, 2004 | 16.67 | 16.69 | 16.60 | 16.67 | 140,400 | +0.00(+0.00%) |
Jan 02, 2004 | 16.82 | 16.82 | 16.60 | 16.67 | 132,600 | -0.15(-0.91%) |
Dec 31, 2003 | 16.74 | 16.99 | 16.65 | 16.82 | 61,950 | +0.09(+0.52%) |
Dec 30, 2003 | 16.53 | 16.80 | 16.53 | 16.73 | 191,850 | +0.20(+1.21%) |
Dec 29, 2003 | 16.30 | 16.53 | 16.19 | 16.53 | 51,300 | +0.24(+1.47%) |
Dec 26, 2003 | 15.79 | 16.32 | 15.79 | 16.29 | 28,800 | +0.50(+3.17%) |
Dec 24, 2003 | 15.76 | 15.79 | 15.76 | 15.79 | 750 | +0.03(+0.17%) |
Dec 23, 2003 | 15.65 | 15.82 | 15.65 | 15.77 | 35,550 | +0.16(+1.03%) |
Dec 22, 2003 | 15.53 | 15.65 | 15.51 | 15.61 | 32,100 | +0.11(+0.73%) |
Dec 19, 2003 | 15.50 | 15.50 | 15.33 | 15.49 | 8,400 | -0.02(-0.13%) |
Dec 18, 2003 | 15.41 | 15.53 | 15.41 | 15.51 | 7,200 | +0.09(+0.56%) |
Dec 17, 2003 | 15.43 | 15.50 | 15.41 | 15.43 | 18,450 | -0.12(-0.77%) |
Dec 16, 2003 | 15.35 | 15.55 | 15.35 | 15.55 | 64,950 | +0.20(+1.30%) |
Dec 15, 2003 | 15.43 | 15.48 | 15.35 | 15.35 | 77,700 | +0.00(+0.00%) |
Dec 12, 2003 | 15.41 | 15.41 | 15.34 | 15.35 | 18,000 | -0.07(-0.43%) |
Dec 11, 2003 | 15.40 | 15.45 | 15.35 | 15.41 | 11,850 | +0.01(+0.04%) |
Dec 10, 2003 | 15.33 | 15.39 | 15.33 | 15.41 | 9,750 | +0.07(+0.48%) |
Dec 09, 2003 | 15.40 | 15.41 | 15.31 | 15.33 | 202,500 | -0.01(-0.04%) |
Dec 08, 2003 | 15.34 | 15.35 | 15.33 | 15.34 | 15,300 | -0.01(-0.09%) |
Dec 05, 2003 | 15.33 | 15.43 | 15.33 | 15.35 | 82,800 | +0.02(+0.13%) |
Dec 04, 2003 | 15.40 | 15.49 | 15.33 | 15.33 | 177,600 | -0.03(-0.22%) |
Dec 03, 2003 | 15.43 | 15.43 | 15.35 | 15.37 | 72,150 | -0.07(-0.47%) |
Dec 02, 2003 | 15.23 | 15.53 | 15.23 | 15.44 | 107,550 | +0.21(+1.36%) |