Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.81 | 18.59 | 17.81 | 18.54 | 58,365 | -0.05(-0.26%) |
Feb 26, 2004 | 18.52 | 18.63 | 18.38 | 18.59 | 97,993 | +0.06(+0.34%) |
Feb 25, 2004 | 18.26 | 18.52 | 18.21 | 18.52 | 62,417 | +0.32(+1.78%) |
Feb 24, 2004 | 18.14 | 18.40 | 18.09 | 18.20 | 90,777 | +0.13(+0.74%) |
Feb 23, 2004 | 18.25 | 18.28 | 18.06 | 18.06 | 115,465 | -0.19(-1.04%) |
Feb 20, 2004 | 18.28 | 18.28 | 17.91 | 18.25 | 95,968 | +0.08(+0.43%) |
Feb 19, 2004 | 18.53 | 18.58 | 18.13 | 18.17 | 98,626 | -0.23(-1.24%) |
Feb 18, 2004 | 18.80 | 18.81 | 18.40 | 18.40 | 83,687 | -0.39(-2.10%) |
Feb 17, 2004 | 18.64 | 18.88 | 18.60 | 18.80 | 58,745 | +0.24(+1.28%) |
Feb 13, 2004 | 18.60 | 18.84 | 18.56 | 18.56 | 98,500 | -0.16(-0.84%) |
Feb 12, 2004 | 18.68 | 18.72 | 18.57 | 18.72 | 82,547 | -0.16(-0.84%) |
Feb 11, 2004 | 18.79 | 18.95 | 18.74 | 18.88 | 63,683 | -0.03(-0.17%) |
Feb 10, 2004 | 18.64 | 18.91 | 18.60 | 18.91 | 92,043 | +0.23(+1.23%) |
Feb 09, 2004 | 18.68 | 18.72 | 18.60 | 18.68 | 58,872 | -0.04(-0.21%) |
Feb 06, 2004 | 18.28 | 18.72 | 18.25 | 18.72 | 71,153 | +0.45(+2.46%) |
Feb 05, 2004 | 18.22 | 18.35 | 18.13 | 18.27 | 91,030 | +0.06(+0.30%) |
Feb 04, 2004 | 18.41 | 18.47 | 18.17 | 18.21 | 139,267 | -0.32(-1.71%) |
Feb 03, 2004 | 18.60 | 18.71 | 18.53 | 18.53 | 43,299 | -0.13(-0.72%) |
Feb 02, 2004 | 18.52 | 18.77 | 18.36 | 18.66 | 68,621 | +0.11(+0.60%) |
Jan 30, 2004 | 18.81 | 18.81 | 18.39 | 18.55 | 63,303 | -0.25(-1.34%) |
Jan 29, 2004 | 18.56 | 18.81 | 18.48 | 18.81 | 115,845 | +0.28(+1.53%) |
Jan 28, 2004 | 18.96 | 19.00 | 18.52 | 18.52 | 80,142 | -0.34(-1.80%) |
Jan 27, 2004 | 18.80 | 18.96 | 18.76 | 18.86 | 114,706 | +0.14(+0.76%) |
Jan 26, 2004 | 18.72 | 18.87 | 18.56 | 18.72 | 68,241 | -0.03(-0.17%) |
Jan 23, 2004 | 18.62 | 18.75 | 18.56 | 18.75 | 113,439 | +0.21(+1.15%) |
Jan 22, 2004 | 18.58 | 18.70 | 18.53 | 18.54 | 84,193 | -0.04(-0.21%) |
Jan 21, 2004 | 18.55 | 18.62 | 18.40 | 18.58 | 69,633 | +0.02(+0.13%) |
Jan 20, 2004 | 18.54 | 18.66 | 18.43 | 18.55 | 86,599 | +0.03(+0.17%) |
Jan 16, 2004 | 18.52 | 18.62 | 18.40 | 18.52 | 398,305 | +0.12(+0.64%) |
Jan 15, 2004 | 18.32 | 18.40 | 18.17 | 18.40 | 89,891 | +0.08(+0.43%) |
Jan 14, 2004 | 18.25 | 18.32 | 18.10 | 18.32 | 47,857 | +0.08(+0.43%) |
Jan 13, 2004 | 18.09 | 18.25 | 18.02 | 18.25 | 106,476 | +0.10(+0.57%) |
Jan 12, 2004 | 18.00 | 18.14 | 17.96 | 18.14 | 64,949 | +0.14(+0.79%) |
Jan 09, 2004 | 18.21 | 18.23 | 18.00 | 18.00 | 79,382 | -0.17(-0.91%) |
Jan 08, 2004 | 18.02 | 18.18 | 18.02 | 18.17 | 156,359 | +0.21(+1.14%) |
Jan 07, 2004 | 18.00 | 18.09 | 17.88 | 17.96 | 77,610 | +0.16(+0.89%) |
Jan 06, 2004 | 18.01 | 18.13 | 17.80 | 17.80 | 72,166 | -0.15(-0.84%) |
Jan 05, 2004 | 17.86 | 18.03 | 17.85 | 17.95 | 114,073 | +0.17(+0.98%) |
Jan 02, 2004 | 17.83 | 17.97 | 17.68 | 17.78 | 70,393 | +0.05(+0.27%) |
Dec 31, 2003 | 18.25 | 18.26 | 17.73 | 17.73 | 104,450 | -0.58(-3.15%) |
Dec 30, 2003 | 18.31 | 18.31 | 18.12 | 18.31 | 89,511 | +0.00(+0.00%) |
Dec 29, 2003 | 18.14 | 18.31 | 18.05 | 18.31 | 110,148 | +0.23(+1.27%) |
Dec 26, 2003 | 18.10 | 18.12 | 18.06 | 18.08 | 27,853 | +0.09(+0.53%) |
Dec 24, 2003 | 18.07 | 18.10 | 17.98 | 17.98 | 19,117 | -0.13(-0.74%) |
Dec 23, 2003 | 17.91 | 18.12 | 17.91 | 18.12 | 98,247 | +0.23(+1.28%) |
Dec 22, 2003 | 17.66 | 17.89 | 17.66 | 17.89 | 54,567 | +0.21(+1.16%) |
Dec 19, 2003 | 17.77 | 17.85 | 17.57 | 17.68 | 92,803 | -0.17(-0.93%) |
Dec 18, 2003 | 17.61 | 17.88 | 17.54 | 17.85 | 66,215 | +0.24(+1.35%) |
Dec 17, 2003 | 17.65 | 17.65 | 17.52 | 17.61 | 53,301 | -0.04(-0.22%) |
Dec 16, 2003 | 17.50 | 17.65 | 17.42 | 17.65 | 67,861 | +0.17(+0.99%) |
Dec 15, 2003 | 17.81 | 17.83 | 17.48 | 17.48 | 117,618 | -0.33(-1.86%) |
Dec 12, 2003 | 17.81 | 17.89 | 17.77 | 17.81 | 74,951 | +0.05(+0.27%) |
Dec 11, 2003 | 17.61 | 17.86 | 17.61 | 17.76 | 87,105 | +0.15(+0.85%) |
Dec 10, 2003 | 17.68 | 17.76 | 17.56 | 17.61 | 58,619 | -0.02(-0.09%) |
Dec 09, 2003 | 18.05 | 18.05 | 17.62 | 17.63 | 82,421 | -0.36(-1.98%) |
Dec 08, 2003 | 17.67 | 18.01 | 17.62 | 17.98 | 58,745 | +0.43(+2.48%) |
Dec 05, 2003 | 17.76 | 17.77 | 17.63 | 17.55 | 42,919 | -0.21(-1.16%) |
Dec 04, 2003 | 17.68 | 17.79 | 17.53 | 17.76 | 99,766 | +0.09(+0.54%) |
Dec 03, 2003 | 17.97 | 18.09 | 17.66 | 17.66 | 89,764 | -0.35(-1.93%) |
Dec 02, 2003 | 18.13 | 18.16 | 18.01 | 18.01 | 49,376 | -0.08(-0.44%) |