Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.05 | 17.61 | 16.90 | 17.04 | 195,195 | +0.26(+1.53%) |
Feb 26, 2004 | 16.00 | 17.07 | 16.00 | 16.78 | 186,480 | +0.60(+3.71%) |
Feb 25, 2004 | 16.14 | 16.43 | 15.97 | 16.18 | 146,475 | +0.18(+1.13%) |
Feb 24, 2004 | 15.90 | 16.51 | 15.73 | 16.00 | 129,360 | +0.05(+0.30%) |
Feb 23, 2004 | 16.52 | 16.90 | 15.95 | 15.95 | 197,085 | -0.46(-2.79%) |
Feb 20, 2004 | 17.02 | 17.12 | 16.16 | 16.41 | 279,825 | -0.37(-2.21%) |
Feb 19, 2004 | 17.68 | 17.74 | 16.77 | 16.78 | 98,070 | -0.70(-4.03%) |
Feb 18, 2004 | 17.76 | 17.82 | 17.49 | 17.49 | 67,305 | -0.22(-1.24%) |
Feb 17, 2004 | 17.93 | 18.17 | 17.67 | 17.70 | 81,480 | -0.23(-1.27%) |
Feb 13, 2004 | 17.72 | 18.02 | 17.62 | 17.93 | 111,300 | +0.21(+1.18%) |
Feb 12, 2004 | 18.00 | 18.11 | 17.71 | 17.72 | 76,650 | -0.37(-2.05%) |
Feb 11, 2004 | 18.11 | 18.19 | 17.71 | 18.10 | 89,775 | +0.13(+0.74%) |
Feb 10, 2004 | 17.93 | 18.15 | 17.76 | 17.96 | 112,350 | +0.24(+1.34%) |
Feb 09, 2004 | 18.11 | 18.23 | 17.71 | 17.72 | 70,665 | -0.45(-2.46%) |
Feb 06, 2004 | 17.76 | 18.29 | 17.48 | 18.17 | 275,100 | +0.50(+2.86%) |
Feb 05, 2004 | 17.67 | 18.18 | 17.14 | 17.67 | 152,355 | +0.13(+0.76%) |
Feb 04, 2004 | 18.43 | 18.43 | 17.52 | 17.53 | 213,780 | -0.99(-5.35%) |
Feb 03, 2004 | 18.63 | 18.93 | 18.29 | 18.52 | 94,920 | -0.03(-0.15%) |
Feb 02, 2004 | 18.67 | 18.91 | 18.10 | 18.55 | 177,870 | -0.02(-0.10%) |
Jan 30, 2004 | 18.45 | 18.84 | 18.43 | 18.57 | 137,445 | +0.13(+0.72%) |
Jan 29, 2004 | 18.38 | 18.76 | 18.10 | 18.44 | 145,530 | +0.13(+0.73%) |
Jan 28, 2004 | 19.03 | 19.31 | 18.19 | 18.30 | 151,935 | -0.63(-3.32%) |
Jan 27, 2004 | 19.52 | 19.52 | 18.74 | 18.93 | 134,295 | -0.54(-2.79%) |
Jan 26, 2004 | 18.76 | 19.48 | 18.17 | 19.48 | 438,690 | +0.62(+3.28%) |
Jan 23, 2004 | 19.19 | 19.19 | 18.84 | 18.86 | 199,290 | -0.32(-1.69%) |
Jan 22, 2004 | 19.57 | 19.95 | 19.17 | 19.18 | 165,480 | -0.25(-1.27%) |
Jan 21, 2004 | 19.10 | 19.57 | 18.90 | 19.43 | 123,690 | +0.24(+1.24%) |
Jan 20, 2004 | 19.19 | 19.33 | 18.85 | 19.19 | 185,010 | +0.12(+0.65%) |
Jan 16, 2004 | 19.02 | 19.24 | 18.81 | 19.07 | 138,180 | +0.05(+0.25%) |
Jan 15, 2004 | 19.14 | 19.19 | 18.49 | 19.02 | 178,395 | -0.12(-0.65%) |
Jan 14, 2004 | 18.78 | 19.23 | 18.78 | 19.14 | 242,235 | +0.36(+1.93%) |
Jan 13, 2004 | 19.48 | 19.52 | 18.40 | 18.78 | 285,285 | -0.59(-3.05%) |
Jan 12, 2004 | 19.05 | 19.37 | 18.90 | 19.37 | 346,395 | +0.43(+2.26%) |
Jan 09, 2004 | 17.90 | 19.65 | 17.76 | 18.94 | 577,395 | +0.93(+5.18%) |
Jan 08, 2004 | 17.76 | 18.01 | 17.71 | 18.01 | 311,220 | +0.12(+0.69%) |
Jan 07, 2004 | 17.62 | 17.88 | 17.32 | 17.89 | 132,195 | +0.27(+1.51%) |
Jan 06, 2004 | 17.52 | 17.70 | 17.38 | 17.62 | 201,495 | +0.17(+0.98%) |
Jan 05, 2004 | 17.24 | 17.45 | 17.15 | 17.45 | 211,890 | +0.35(+2.06%) |
Jan 02, 2004 | 17.14 | 17.49 | 16.94 | 17.10 | 163,590 | +0.04(+0.22%) |
Dec 31, 2003 | 17.16 | 17.33 | 16.76 | 17.06 | 192,255 | -0.13(-0.78%) |
Dec 30, 2003 | 16.95 | 17.23 | 16.92 | 17.19 | 124,320 | +0.17(+1.01%) |
Dec 29, 2003 | 16.73 | 17.14 | 16.67 | 17.02 | 174,300 | +0.29(+1.71%) |
Dec 26, 2003 | 16.76 | 16.88 | 16.55 | 16.73 | 78,120 | +0.04(+0.23%) |
Dec 24, 2003 | 16.57 | 16.75 | 16.45 | 16.70 | 53,970 | +0.05(+0.29%) |
Dec 23, 2003 | 16.44 | 16.65 | 16.19 | 16.65 | 156,240 | +0.35(+2.16%) |
Dec 22, 2003 | 15.76 | 16.30 | 15.73 | 16.30 | 147,840 | +0.49(+3.07%) |
Dec 19, 2003 | 15.95 | 15.95 | 15.52 | 15.81 | 94,290 | -0.12(-0.78%) |
Dec 18, 2003 | 15.86 | 16.01 | 15.83 | 15.93 | 109,725 | -0.03(-0.18%) |
Dec 17, 2003 | 15.33 | 16.14 | 15.10 | 15.96 | 223,755 | +0.65(+4.23%) |
Dec 16, 2003 | 15.77 | 15.92 | 15.12 | 15.31 | 301,770 | -0.45(-2.84%) |
Dec 15, 2003 | 16.76 | 16.80 | 15.76 | 15.76 | 139,755 | -0.79(-4.78%) |
Dec 12, 2003 | 16.24 | 16.59 | 16.23 | 16.55 | 89,670 | +0.47(+2.90%) |
Dec 11, 2003 | 15.74 | 16.37 | 15.74 | 16.09 | 106,365 | +0.42(+2.67%) |
Dec 10, 2003 | 15.92 | 15.97 | 15.38 | 15.67 | 210,420 | -0.23(-1.44%) |
Dec 09, 2003 | 16.70 | 16.70 | 15.89 | 15.90 | 202,335 | -0.85(-5.06%) |
Dec 08, 2003 | 16.57 | 16.74 | 16.50 | 16.74 | 77,490 | +0.19(+1.15%) |
Dec 05, 2003 | 16.57 | 16.92 | 16.57 | 16.55 | 62,580 | -0.11(-0.69%) |
Dec 04, 2003 | 17.12 | 17.32 | 16.63 | 16.67 | 140,070 | -0.42(-2.45%) |
Dec 03, 2003 | 17.76 | 17.86 | 17.09 | 17.09 | 282,240 | -0.80(-4.47%) |
Dec 02, 2003 | 17.62 | 18.08 | 17.58 | 17.89 | 145,320 | +0.11(+0.64%) |