Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.40 | 16.54 | 16.16 | 16.52 | 11,300 | +0.06(+0.36%) |
Feb 26, 2004 | 16.83 | 16.83 | 16.45 | 16.46 | 19,900 | -0.06(-0.36%) |
Feb 25, 2004 | 16.30 | 16.56 | 16.30 | 16.52 | 5,200 | +0.13(+0.79%) |
Feb 24, 2004 | 16.40 | 16.75 | 16.30 | 16.39 | 5,300 | -0.01(-0.06%) |
Feb 23, 2004 | 16.33 | 16.55 | 16.30 | 16.40 | 8,200 | -0.10(-0.61%) |
Feb 20, 2004 | 16.79 | 16.79 | 16.30 | 16.50 | 39,600 | +0.14(+0.86%) |
Feb 19, 2004 | 16.51 | 16.62 | 16.26 | 16.36 | 15,900 | +0.10(+0.62%) |
Feb 18, 2004 | 16.45 | 16.75 | 16.25 | 16.26 | 35,700 | -0.24(-1.45%) |
Feb 17, 2004 | 16.44 | 16.89 | 16.16 | 16.50 | 37,800 | +0.43(+2.68%) |
Feb 13, 2004 | 16.31 | 16.50 | 15.93 | 16.07 | 8,100 | -0.33(-2.01%) |
Feb 12, 2004 | 16.11 | 16.50 | 16.11 | 16.40 | 12,800 | +0.30(+1.86%) |
Feb 11, 2004 | 15.77 | 16.15 | 15.77 | 16.10 | 21,100 | +0.20(+1.26%) |
Feb 10, 2004 | 15.81 | 16.05 | 15.75 | 15.90 | 29,700 | -0.02(-0.13%) |
Feb 09, 2004 | 15.91 | 16.19 | 15.91 | 15.92 | 8,500 | +0.00(+0.00%) |
Feb 06, 2004 | 15.98 | 16.22 | 15.75 | 15.92 | 8,400 | -0.05(-0.31%) |
Feb 05, 2004 | 16.14 | 16.50 | 15.75 | 15.97 | 2,300 | +0.22(+1.40%) |
Feb 04, 2004 | 16.14 | 16.14 | 15.75 | 15.75 | 5,700 | -0.42(-2.60%) |
Feb 03, 2004 | 16.02 | 16.30 | 15.79 | 16.17 | 3,600 | +0.36(+2.28%) |
Feb 02, 2004 | 15.41 | 16.33 | 15.41 | 15.81 | 11,900 | -0.21(-1.32%) |
Jan 30, 2004 | 15.40 | 16.90 | 15.40 | 16.02 | 13,300 | +0.59(+3.83%) |
Jan 29, 2004 | 15.88 | 16.05 | 15.31 | 15.43 | 8,600 | -0.61(-3.80%) |
Jan 28, 2004 | 15.44 | 16.36 | 15.44 | 16.04 | 5,600 | -0.06(-0.37%) |
Jan 27, 2004 | 15.55 | 16.39 | 15.54 | 16.10 | 17,800 | -0.34(-2.07%) |
Jan 26, 2004 | 16.20 | 16.44 | 16.07 | 16.44 | 14,000 | +0.20(+1.23%) |
Jan 23, 2004 | 16.11 | 16.33 | 16.11 | 16.24 | 1,900 | +0.02(+0.12%) |
Jan 22, 2004 | 16.50 | 16.50 | 16.06 | 16.22 | 6,500 | -0.17(-1.04%) |
Jan 21, 2004 | 16.41 | 16.53 | 16.27 | 16.39 | 7,800 | -0.15(-0.91%) |
Jan 20, 2004 | 16.02 | 16.55 | 15.84 | 16.54 | 8,200 | +0.05(+0.30%) |
Jan 16, 2004 | 15.96 | 16.51 | 15.55 | 16.49 | 20,000 | -0.01(-0.06%) |
Jan 15, 2004 | 16.34 | 16.56 | 16.34 | 16.50 | 7,951 | +0.01(+0.06%) |
Jan 14, 2004 | 16.52 | 16.59 | 16.37 | 16.49 | 8,018 | +0.09(+0.55%) |
Jan 13, 2004 | 16.29 | 16.51 | 16.29 | 16.40 | 5,678 | -0.10(-0.61%) |
Jan 12, 2004 | 15.81 | 16.53 | 15.81 | 16.50 | 14,762 | +0.15(+0.92%) |
Jan 09, 2004 | 16.43 | 16.49 | 16.22 | 16.35 | 7,197 | -0.15(-0.91%) |
Jan 08, 2004 | 16.21 | 16.50 | 16.21 | 16.50 | 12,300 | +0.27(+1.66%) |
Jan 07, 2004 | 15.61 | 16.60 | 15.61 | 16.23 | 22,411 | +0.01(+0.06%) |
Jan 06, 2004 | 16.10 | 16.38 | 16.06 | 16.22 | 27,500 | +0.02(+0.12%) |
Jan 05, 2004 | 16.20 | 16.50 | 15.80 | 16.20 | 19,400 | +0.55(+3.51%) |
Jan 02, 2004 | 15.92 | 15.92 | 15.60 | 15.65 | 4,600 | -0.02(-0.13%) |
Dec 31, 2003 | 15.98 | 16.06 | 15.67 | 15.67 | 29,700 | -0.01(-0.06%) |
Dec 30, 2003 | 16.14 | 16.20 | 15.62 | 15.68 | 29,417 | -0.49(-3.03%) |
Dec 29, 2003 | 15.45 | 16.17 | 15.45 | 16.17 | 52,414 | +0.76(+4.93%) |
Dec 26, 2003 | 15.18 | 15.45 | 15.10 | 15.41 | 7,043 | +0.24(+1.58%) |
Dec 24, 2003 | 14.90 | 15.59 | 14.90 | 15.17 | 2,309 | -0.29(-1.88%) |
Dec 23, 2003 | 14.85 | 15.46 | 14.85 | 15.46 | 54,917 | +0.17(+1.11%) |
Dec 22, 2003 | 14.03 | 15.34 | 14.03 | 15.29 | 47,253 | +0.94(+6.55%) |
Dec 19, 2003 | 14.92 | 14.94 | 14.03 | 14.35 | 15,185 | +0.12(+0.84%) |
Dec 18, 2003 | 14.28 | 14.28 | 14.13 | 14.23 | 34,504 | -0.01(-0.07%) |
Dec 17, 2003 | 14.02 | 14.62 | 13.50 | 14.24 | 7,599 | -0.26(-1.79%) |
Dec 16, 2003 | 14.31 | 14.50 | 13.86 | 14.50 | 21,317 | +0.46(+3.28%) |
Dec 15, 2003 | 14.42 | 14.72 | 13.99 | 14.04 | 113,947 | +0.02(+0.14%) |
Dec 12, 2003 | 13.76 | 14.02 | 13.76 | 14.02 | 27,474 | +0.31(+2.26%) |
Dec 11, 2003 | 13.76 | 13.99 | 13.65 | 13.71 | 42,846 | -0.11(-0.80%) |
Dec 10, 2003 | 14.22 | 14.22 | 13.75 | 13.82 | 3,660 | -0.18(-1.29%) |
Dec 09, 2003 | 14.00 | 14.28 | 13.75 | 14.00 | 18,592 | +0.00(+0.00%) |
Dec 08, 2003 | 14.10 | 14.22 | 13.95 | 14.00 | 19,905 | -0.06(-0.43%) |
Dec 05, 2003 | 14.90 | 14.57 | 14.29 | 14.06 | 8,109 | -0.84(-5.64%) |
Dec 04, 2003 | 14.05 | 15.01 | 13.81 | 14.90 | 12,526 | +0.53(+3.69%) |
Dec 03, 2003 | 15.38 | 15.38 | 14.37 | 14.37 | 5,552 | -1.02(-6.63%) |
Dec 02, 2003 | 15.31 | 15.39 | 14.05 | 15.39 | 10,065 | +0.43(+2.87%) |