Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.34 | 16.71 | 16.34 | 16.70 | 8,329 | +0.41(+2.51%) |
Feb 26, 2004 | 16.23 | 16.29 | 16.11 | 16.29 | 15,056 | -0.17(-1.06%) |
Feb 25, 2004 | 16.65 | 16.65 | 16.41 | 16.47 | 14,095 | -0.42(-2.50%) |
Feb 24, 2004 | 17.00 | 17.01 | 16.87 | 16.89 | 20,182 | -0.19(-1.10%) |
Feb 23, 2004 | 17.32 | 17.36 | 16.86 | 17.07 | 11,212 | -0.19(-1.09%) |
Feb 20, 2004 | 17.32 | 17.37 | 17.17 | 17.26 | 6,727 | -0.05(-0.27%) |
Feb 19, 2004 | 17.26 | 17.31 | 17.26 | 17.31 | 961 | +0.14(+0.82%) |
Feb 18, 2004 | 17.70 | 17.70 | 17.09 | 17.17 | 24,987 | -0.56(-3.17%) |
Feb 17, 2004 | 17.81 | 17.81 | 17.73 | 17.73 | 3,844 | +0.00(+0.00%) |
Feb 13, 2004 | 17.81 | 17.86 | 17.73 | 17.73 | 8,008 | -0.03(-0.18%) |
Feb 12, 2004 | 17.53 | 17.76 | 17.53 | 17.76 | 7,688 | +0.16(+0.89%) |
Feb 11, 2004 | 17.79 | 17.79 | 17.61 | 17.61 | 3,844 | -0.27(-1.52%) |
Feb 10, 2004 | 17.61 | 17.88 | 17.61 | 17.88 | 12,493 | +0.34(+1.96%) |
Feb 09, 2004 | 17.59 | 17.59 | 17.53 | 17.53 | 961 | -0.06(-0.32%) |
Feb 06, 2004 | 17.64 | 17.64 | 17.59 | 17.59 | 4,805 | -0.08(-0.44%) |
Feb 05, 2004 | 17.71 | 17.71 | 17.67 | 17.67 | 640 | -0.12(-0.70%) |
Feb 04, 2004 | 17.84 | 17.92 | 17.79 | 17.79 | 1,922 | -0.12(-0.70%) |
Feb 03, 2004 | 17.92 | 17.92 | 17.92 | 17.92 | 3,203 | -0.09(-0.52%) |
Feb 02, 2004 | 18.07 | 18.15 | 18.01 | 18.01 | 1,601 | +0.02(+0.09%) |
Jan 30, 2004 | 18.03 | 18.07 | 18.00 | 18.00 | 2,562 | -0.11(-0.60%) |
Jan 29, 2004 | 18.17 | 18.17 | 18.11 | 18.11 | 10,251 | -0.06(-0.34%) |
Jan 28, 2004 | 18.26 | 18.26 | 18.17 | 18.17 | 4,484 | -0.09(-0.51%) |
Jan 27, 2004 | 18.34 | 18.34 | 18.26 | 18.26 | 11,853 | -0.14(-0.78%) |
Jan 26, 2004 | 18.34 | 18.40 | 18.18 | 18.40 | 4,484 | +0.05(+0.27%) |
Jan 23, 2004 | 18.18 | 18.35 | 18.18 | 18.35 | 2,562 | +0.09(+0.51%) |
Jan 22, 2004 | 18.06 | 18.26 | 18.06 | 18.26 | 5,766 | +0.22(+1.21%) |
Jan 21, 2004 | 18.06 | 18.06 | 18.04 | 18.04 | 2,242 | -0.02(-0.09%) |
Jan 20, 2004 | 17.98 | 18.06 | 17.98 | 18.06 | 2,562 | +0.02(+0.10%) |
Jan 16, 2004 | 18.11 | 18.11 | 18.04 | 18.04 | 5,125 | -0.14(-0.79%) |
Jan 15, 2004 | 17.91 | 18.18 | 17.90 | 18.18 | 7,368 | +0.35(+1.98%) |
Jan 14, 2004 | 17.81 | 17.86 | 17.70 | 17.83 | 1,601 | +0.08(+0.48%) |
Jan 13, 2004 | 17.55 | 17.75 | 17.55 | 17.75 | 3,844 | +0.19(+1.10%) |
Jan 12, 2004 | 17.56 | 17.56 | 17.55 | 17.55 | 640 | -0.08(-0.46%) |
Jan 09, 2004 | 17.52 | 17.64 | 17.52 | 17.63 | 8,969 | +0.08(+0.44%) |
Jan 08, 2004 | 17.55 | 17.55 | 17.55 | 17.56 | 1,601 | +0.00(+0.00%) |
Jan 07, 2004 | 17.48 | 17.56 | 17.48 | 17.56 | 4,164 | +0.08(+0.43%) |
Jan 06, 2004 | 17.47 | 17.51 | 17.47 | 17.48 | 1,601 | +0.09(+0.54%) |
Jan 05, 2004 | 17.32 | 17.39 | 17.32 | 17.39 | 640 | +0.00(+0.00%) |
Jan 02, 2004 | 17.45 | 17.51 | 17.36 | 17.39 | 3,523 | -0.01(-0.07%) |
Dec 31, 2003 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 17.40 | 17.40 | 17.40 | 17.40 | 320 | -0.00(-0.02%) |
Dec 29, 2003 | 17.36 | 17.47 | 17.36 | 17.40 | 3,203 | +0.11(+0.63%) |
Dec 26, 2003 | 17.29 | 17.29 | 17.29 | 17.29 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 17.40 | 17.40 | 17.29 | 17.29 | 1,601 | -0.06(-0.36%) |
Dec 23, 2003 | 17.39 | 17.39 | 17.36 | 17.36 | 4,484 | -0.11(-0.63%) |
Dec 22, 2003 | 17.34 | 17.47 | 17.29 | 17.47 | 7,047 | +0.19(+1.08%) |
Dec 19, 2003 | 17.32 | 17.32 | 17.27 | 17.28 | 2,242 | -0.12(-0.72%) |
Dec 18, 2003 | 17.36 | 17.40 | 17.36 | 17.40 | 5,125 | +0.06(+0.36%) |
Dec 17, 2003 | 17.34 | 17.34 | 17.34 | 17.34 | 640 | -0.09(-0.54%) |
Dec 16, 2003 | 17.42 | 17.47 | 17.42 | 17.43 | 3,844 | -0.12(-0.71%) |
Dec 15, 2003 | 17.64 | 17.64 | 17.56 | 17.56 | 1,922 | -0.14(-0.79%) |
Dec 12, 2003 | 17.70 | 17.70 | 17.70 | 17.70 | 640 | +0.11(+0.60%) |
Dec 11, 2003 | 17.76 | 17.87 | 17.59 | 17.59 | 15,376 | -0.05(-0.30%) |
Dec 10, 2003 | 17.43 | 17.64 | 17.40 | 17.65 | 12,493 | +0.32(+1.86%) |
Dec 09, 2003 | 17.40 | 17.40 | 17.32 | 17.32 | 3,203 | -0.02(-0.09%) |
Dec 08, 2003 | 17.32 | 17.34 | 17.32 | 17.34 | 3,844 | +0.05(+0.27%) |
Dec 05, 2003 | 17.32 | 17.32 | 17.30 | 17.29 | 2,242 | +0.02(+0.09%) |
Dec 04, 2003 | 17.28 | 17.28 | 17.28 | 17.28 | 1,601 | +0.09(+0.54%) |
Dec 03, 2003 | 17.17 | 17.18 | 17.12 | 17.18 | 3,844 | +0.25(+1.47%) |
Dec 02, 2003 | 16.72 | 16.81 | 16.70 | 16.93 | 6,086 | +0.28(+1.69%) |