Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.85 | 17.00 | 16.82 | 16.91 | 218,655 | +0.03(+0.16%) |
Feb 26, 2004 | 16.93 | 17.06 | 16.85 | 16.88 | 229,282 | -0.11(-0.62%) |
Feb 25, 2004 | 16.99 | 17.13 | 16.95 | 16.98 | 336,809 | +0.02(+0.13%) |
Feb 24, 2004 | 16.71 | 17.02 | 16.71 | 16.96 | 575,097 | +0.19(+1.16%) |
Feb 23, 2004 | 16.77 | 16.87 | 16.66 | 16.77 | 264,944 | -0.02(-0.13%) |
Feb 20, 2004 | 16.71 | 16.79 | 16.60 | 16.79 | 157,237 | +0.11(+0.63%) |
Feb 19, 2004 | 16.80 | 16.81 | 16.63 | 16.68 | 262,783 | -0.03(-0.17%) |
Feb 18, 2004 | 16.74 | 16.77 | 16.61 | 16.71 | 281,514 | +0.05(+0.30%) |
Feb 17, 2004 | 16.60 | 16.73 | 16.58 | 16.66 | 392,103 | +0.20(+1.21%) |
Feb 13, 2004 | 16.63 | 16.68 | 16.40 | 16.46 | 147,511 | -0.15(-0.90%) |
Feb 12, 2004 | 16.82 | 16.82 | 16.57 | 16.61 | 130,941 | -0.21(-1.25%) |
Feb 11, 2004 | 16.77 | 16.82 | 16.70 | 16.82 | 202,445 | +0.06(+0.33%) |
Feb 10, 2004 | 16.70 | 16.77 | 16.63 | 16.77 | 198,843 | +0.11(+0.67%) |
Feb 09, 2004 | 16.71 | 16.72 | 16.63 | 16.66 | 168,944 | -0.06(-0.37%) |
Feb 06, 2004 | 16.43 | 16.72 | 16.36 | 16.72 | 176,509 | +0.28(+1.72%) |
Feb 05, 2004 | 16.38 | 16.49 | 16.34 | 16.43 | 199,383 | +0.17(+1.02%) |
Feb 04, 2004 | 16.60 | 16.60 | 16.24 | 16.27 | 304,208 | -0.33(-2.01%) |
Feb 03, 2004 | 16.46 | 16.63 | 16.44 | 16.60 | 235,406 | +0.19(+1.18%) |
Feb 02, 2004 | 16.32 | 16.46 | 16.27 | 16.41 | 172,006 | +0.14(+0.85%) |
Jan 30, 2004 | 16.36 | 16.42 | 16.21 | 16.27 | 210,910 | -0.09(-0.54%) |
Jan 29, 2004 | 16.23 | 16.36 | 16.16 | 16.36 | 266,205 | +0.20(+1.24%) |
Jan 28, 2004 | 16.10 | 16.27 | 16.07 | 16.16 | 239,008 | +0.09(+0.59%) |
Jan 27, 2004 | 15.93 | 16.07 | 15.88 | 16.06 | 197,762 | +0.04(+0.28%) |
Jan 26, 2004 | 15.71 | 16.02 | 15.63 | 16.02 | 224,959 | +0.22(+1.41%) |
Jan 23, 2004 | 15.77 | 15.82 | 15.60 | 15.80 | 328,163 | +0.03(+0.21%) |
Jan 22, 2004 | 15.88 | 15.99 | 15.74 | 15.76 | 138,506 | -0.16(-0.98%) |
Jan 21, 2004 | 15.76 | 15.92 | 15.63 | 15.92 | 270,167 | +0.07(+0.42%) |
Jan 20, 2004 | 15.96 | 16.05 | 15.70 | 15.85 | 409,214 | -0.25(-1.55%) |
Jan 16, 2004 | 16.32 | 16.38 | 16.10 | 16.10 | 163,721 | -0.17(-1.02%) |
Jan 15, 2004 | 16.32 | 16.32 | 16.22 | 16.27 | 116,172 | -0.06(-0.34%) |
Jan 14, 2004 | 16.22 | 16.32 | 16.22 | 16.32 | 141,207 | +0.06(+0.34%) |
Jan 13, 2004 | 16.27 | 16.30 | 16.16 | 16.27 | 174,168 | +0.00(+0.00%) |
Jan 12, 2004 | 16.21 | 16.27 | 16.13 | 16.27 | 103,744 | +0.08(+0.51%) |
Jan 09, 2004 | 16.30 | 16.38 | 16.21 | 16.18 | 172,186 | -0.12(-0.75%) |
Jan 08, 2004 | 16.23 | 16.31 | 16.13 | 16.31 | 142,108 | +0.08(+0.51%) |
Jan 07, 2004 | 16.46 | 16.52 | 16.21 | 16.22 | 175,609 | -0.24(-1.45%) |
Jan 06, 2004 | 16.38 | 16.52 | 16.35 | 16.46 | 184,074 | +0.06(+0.34%) |
Jan 05, 2004 | 16.38 | 16.52 | 16.25 | 16.41 | 244,231 | +0.15(+0.92%) |
Jan 02, 2004 | 16.23 | 16.43 | 16.12 | 16.26 | 189,837 | +0.04(+0.27%) |
Dec 31, 2003 | 16.65 | 16.66 | 16.21 | 16.21 | 327,803 | -0.38(-2.28%) |
Dec 30, 2003 | 16.56 | 16.65 | 16.50 | 16.59 | 163,541 | +0.09(+0.57%) |
Dec 29, 2003 | 16.42 | 16.50 | 16.37 | 16.50 | 157,417 | +0.16(+0.99%) |
Dec 26, 2003 | 16.35 | 16.43 | 16.32 | 16.33 | 97,440 | +0.04(+0.27%) |
Dec 24, 2003 | 16.24 | 16.35 | 16.24 | 16.29 | 86,633 | +0.02(+0.14%) |
Dec 23, 2003 | 16.24 | 16.35 | 16.16 | 16.27 | 110,768 | +0.03(+0.17%) |
Dec 22, 2003 | 16.27 | 16.27 | 15.99 | 16.24 | 235,406 | -0.08(-0.51%) |
Dec 19, 2003 | 16.33 | 16.33 | 16.13 | 16.32 | 234,685 | -0.01(-0.03%) |
Dec 18, 2003 | 16.41 | 16.41 | 16.23 | 16.33 | 201,545 | -0.12(-0.71%) |
Dec 17, 2003 | 16.44 | 16.46 | 16.40 | 16.45 | 159,218 | -0.05(-0.30%) |
Dec 16, 2003 | 16.47 | 16.51 | 16.15 | 16.50 | 331,585 | -0.01(-0.03%) |
Dec 15, 2003 | 16.75 | 16.75 | 16.46 | 16.50 | 243,511 | -0.26(-1.56%) |
Dec 12, 2003 | 16.70 | 16.72 | 16.63 | 16.76 | 201,004 | +0.09(+0.53%) |
Dec 11, 2003 | 16.65 | 16.70 | 16.56 | 16.67 | 225,860 | +0.04(+0.23%) |
Dec 10, 2003 | 16.64 | 16.64 | 16.55 | 16.63 | 239,188 | +0.01(+0.03%) |
Dec 09, 2003 | 16.70 | 16.70 | 16.66 | 16.63 | 241,169 | -0.02(-0.10%) |
Dec 08, 2003 | 16.52 | 16.65 | 16.50 | 16.65 | 414,257 | +0.18(+1.08%) |
Dec 05, 2003 | 16.38 | 16.57 | 16.38 | 16.47 | 1,432,069 | -0.27(-1.59%) |
Dec 04, 2003 | 17.13 | 17.16 | 16.73 | 16.73 | 303,668 | -0.38(-2.24%) |
Dec 03, 2003 | 17.35 | 17.35 | 17.11 | 17.12 | 119,234 | -0.12(-0.68%) |
Dec 02, 2003 | 17.26 | 17.30 | 17.19 | 17.23 | 191,458 | +0.05(+0.29%) |