Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.53 | 20.57 | 20.30 | 20.40 | 531,718 | +0.09(+0.45%) |
Feb 26, 2004 | 19.77 | 20.41 | 19.66 | 20.31 | 660,352 | +0.48(+2.40%) |
Feb 25, 2004 | 19.51 | 19.95 | 19.49 | 19.83 | 605,149 | +0.34(+1.73%) |
Feb 24, 2004 | 20.15 | 20.16 | 18.86 | 19.49 | 1,158,740 | -0.71(-3.50%) |
Feb 23, 2004 | 20.56 | 20.63 | 19.97 | 20.20 | 1,504,410 | -0.14(-0.68%) |
Feb 20, 2004 | 20.58 | 20.66 | 20.12 | 20.34 | 1,445,691 | -0.34(-1.63%) |
Feb 19, 2004 | 20.96 | 20.96 | 20.35 | 20.68 | 1,481,235 | -0.10(-0.48%) |
Feb 18, 2004 | 20.92 | 20.98 | 20.58 | 20.78 | 871,399 | +0.15(+0.71%) |
Feb 17, 2004 | 20.17 | 21.08 | 20.11 | 20.63 | 2,734,107 | +0.71(+3.59%) |
Feb 13, 2004 | 18.53 | 20.07 | 18.50 | 19.92 | 2,795,690 | +1.38(+7.46%) |
Feb 12, 2004 | 19.01 | 19.08 | 18.53 | 18.53 | 376,525 | -0.54(-2.82%) |
Feb 11, 2004 | 18.78 | 19.11 | 18.59 | 19.07 | 635,094 | +0.39(+2.10%) |
Feb 10, 2004 | 18.36 | 18.70 | 18.24 | 18.68 | 512,970 | +0.40(+2.18%) |
Feb 09, 2004 | 18.54 | 18.59 | 18.21 | 18.28 | 410,636 | -0.25(-1.37%) |
Feb 06, 2004 | 18.13 | 18.55 | 17.83 | 18.53 | 896,787 | +0.71(+3.96%) |
Feb 05, 2004 | 17.70 | 18.03 | 17.40 | 17.83 | 673,501 | +0.15(+0.83%) |
Feb 04, 2004 | 17.98 | 18.14 | 17.67 | 17.68 | 620,251 | -0.46(-2.54%) |
Feb 03, 2004 | 18.09 | 18.40 | 18.02 | 18.14 | 730,527 | -0.27(-1.46%) |
Feb 02, 2004 | 18.81 | 18.89 | 17.89 | 18.41 | 1,380,333 | -0.30(-1.60%) |
Jan 30, 2004 | 18.24 | 18.71 | 18.10 | 18.71 | 620,512 | +0.54(+2.96%) |
Jan 29, 2004 | 18.66 | 18.76 | 17.82 | 18.17 | 1,152,231 | -0.53(-2.83%) |
Jan 28, 2004 | 18.55 | 18.93 | 18.43 | 18.70 | 850,958 | +0.17(+0.91%) |
Jan 27, 2004 | 19.19 | 19.19 | 18.42 | 18.53 | 874,263 | -0.49(-2.58%) |
Jan 26, 2004 | 18.63 | 19.13 | 18.50 | 19.03 | 681,053 | +0.36(+1.93%) |
Jan 23, 2004 | 18.85 | 19.01 | 18.52 | 18.66 | 746,801 | -0.26(-1.38%) |
Jan 22, 2004 | 19.36 | 19.56 | 18.70 | 18.93 | 1,107,964 | -0.51(-2.61%) |
Jan 21, 2004 | 19.69 | 19.82 | 19.11 | 19.43 | 799,400 | -0.33(-1.67%) |
Jan 20, 2004 | 19.13 | 19.79 | 19.03 | 19.76 | 1,533,964 | +0.71(+3.75%) |
Jan 16, 2004 | 18.55 | 19.06 | 18.25 | 19.05 | 866,191 | +0.61(+3.33%) |
Jan 15, 2004 | 18.33 | 18.71 | 18.04 | 18.43 | 704,044 | +0.00(+0.00%) |
Jan 14, 2004 | 18.81 | 19.06 | 17.07 | 18.43 | 2,939,734 | -0.45(-2.36%) |
Jan 13, 2004 | 19.16 | 19.17 | 18.63 | 18.88 | 999,553 | -0.21(-1.09%) |
Jan 12, 2004 | 18.83 | 19.09 | 18.53 | 19.09 | 1,141,381 | +0.30(+1.59%) |
Jan 09, 2004 | 18.63 | 19.02 | 18.25 | 18.79 | 1,087,621 | -0.03(-0.16%) |
Jan 08, 2004 | 18.35 | 18.82 | 18.20 | 18.82 | 1,227,521 | +0.75(+4.17%) |
Jan 07, 2004 | 17.40 | 18.43 | 17.33 | 18.07 | 1,831,796 | +0.70(+4.03%) |
Jan 06, 2004 | 16.70 | 17.47 | 16.61 | 17.37 | 1,477,980 | +0.65(+3.90%) |
Jan 05, 2004 | 16.31 | 16.71 | 16.01 | 16.71 | 1,224,880 | +0.55(+3.37%) |
Jan 02, 2004 | 15.68 | 16.17 | 15.68 | 16.17 | 826,872 | +0.35(+2.18%) |
Dec 31, 2003 | 15.95 | 15.98 | 15.75 | 15.82 | 437,587 | -0.13(-0.82%) |
Dec 30, 2003 | 15.93 | 16.01 | 15.73 | 15.95 | 400,067 | +0.05(+0.34%) |
Dec 29, 2003 | 15.75 | 15.93 | 15.65 | 15.90 | 842,943 | +0.39(+2.53%) |
Dec 26, 2003 | 15.62 | 15.63 | 15.36 | 15.51 | 148,212 | +0.05(+0.30%) |
Dec 24, 2003 | 15.54 | 15.55 | 15.39 | 15.46 | 259,099 | +0.07(+0.45%) |
Dec 23, 2003 | 15.39 | 15.55 | 15.25 | 15.39 | 744,738 | +0.12(+0.80%) |
Dec 22, 2003 | 15.17 | 15.36 | 15.05 | 15.27 | 633,859 | +0.23(+1.53%) |
Dec 19, 2003 | 15.12 | 15.25 | 14.92 | 15.04 | 494,706 | -0.08(-0.56%) |
Dec 18, 2003 | 14.82 | 15.17 | 14.76 | 15.12 | 453,679 | +0.32(+2.18%) |
Dec 17, 2003 | 14.66 | 14.90 | 14.46 | 14.80 | 465,019 | +0.18(+1.21%) |
Dec 16, 2003 | 14.62 | 14.81 | 14.29 | 14.62 | 508,817 | -0.02(-0.10%) |
Dec 15, 2003 | 15.63 | 15.67 | 14.62 | 14.64 | 568,303 | -0.42(-2.81%) |
Dec 12, 2003 | 15.09 | 15.21 | 14.74 | 15.06 | 310,640 | -0.01(-0.05%) |
Dec 11, 2003 | 14.29 | 15.07 | 14.17 | 15.07 | 554,893 | +0.84(+5.88%) |
Dec 10, 2003 | 14.56 | 14.82 | 13.96 | 14.23 | 724,240 | -0.22(-1.54%) |
Dec 09, 2003 | 14.79 | 14.92 | 14.36 | 14.46 | 773,549 | -0.33(-2.23%) |
Dec 08, 2003 | 14.99 | 15.05 | 14.49 | 14.79 | 1,281,263 | -0.40(-2.63%) |
Dec 05, 2003 | 15.33 | 15.45 | 15.16 | 15.18 | 427,044 | -0.38(-2.47%) |
Dec 04, 2003 | 15.69 | 15.74 | 15.27 | 15.57 | 603,159 | +0.03(+0.20%) |
Dec 03, 2003 | 16.07 | 16.18 | 15.52 | 15.54 | 593,139 | -0.38(-2.36%) |
Dec 02, 2003 | 15.79 | 16.23 | 15.79 | 15.91 | 539,261 | +0.00(+0.00%) |