Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.23 | 16.82 | 16.23 | 16.68 | 961,400 | +0.20(+1.21%) |
Feb 26, 2004 | 16.50 | 16.55 | 16.35 | 16.48 | 1,000,200 | -0.09(-0.54%) |
Feb 25, 2004 | 16.58 | 16.81 | 16.46 | 16.57 | 511,600 | -0.07(-0.42%) |
Feb 24, 2004 | 16.81 | 16.87 | 16.54 | 16.64 | 1,212,800 | -0.17(-1.01%) |
Feb 23, 2004 | 16.35 | 17.03 | 16.31 | 16.81 | 1,843,000 | +0.41(+2.50%) |
Feb 20, 2004 | 16.77 | 16.78 | 16.32 | 16.40 | 1,398,500 | -0.23(-1.38%) |
Feb 19, 2004 | 16.45 | 16.81 | 16.41 | 16.63 | 1,632,600 | +0.18(+1.09%) |
Feb 18, 2004 | 16.45 | 16.51 | 16.33 | 16.45 | 1,117,700 | +0.01(+0.06%) |
Feb 17, 2004 | 16.34 | 16.64 | 16.34 | 16.44 | 1,075,700 | +0.12(+0.74%) |
Feb 13, 2004 | 16.56 | 16.65 | 16.32 | 16.32 | 947,000 | -0.24(-1.45%) |
Feb 12, 2004 | 16.70 | 16.78 | 16.51 | 16.56 | 611,600 | -0.10(-0.60%) |
Feb 11, 2004 | 16.40 | 16.87 | 16.40 | 16.66 | 1,077,800 | +0.07(+0.42%) |
Feb 10, 2004 | 16.90 | 16.91 | 16.27 | 16.59 | 2,333,500 | -0.62(-3.60%) |
Feb 09, 2004 | 17.37 | 17.45 | 17.19 | 17.21 | 1,361,400 | +0.07(+0.41%) |
Feb 06, 2004 | 16.78 | 17.18 | 16.73 | 17.14 | 998,800 | +0.25(+1.48%) |
Feb 05, 2004 | 16.48 | 17.07 | 16.48 | 16.89 | 1,540,700 | +0.60(+3.68%) |
Feb 04, 2004 | 16.38 | 16.54 | 16.23 | 16.29 | 684,000 | -0.15(-0.91%) |
Feb 03, 2004 | 16.45 | 16.67 | 16.41 | 16.44 | 1,069,500 | -0.01(-0.06%) |
Feb 02, 2004 | 16.53 | 16.76 | 16.26 | 16.45 | 1,044,200 | +0.07(+0.43%) |
Jan 30, 2004 | 16.60 | 16.61 | 16.27 | 16.38 | 1,117,100 | -0.32(-1.92%) |
Jan 29, 2004 | 16.77 | 16.82 | 16.50 | 16.70 | 866,900 | -0.05(-0.30%) |
Jan 28, 2004 | 16.95 | 17.13 | 16.71 | 16.75 | 1,353,100 | -0.30(-1.76%) |
Jan 27, 2004 | 17.00 | 17.20 | 16.50 | 17.05 | 3,080,300 | -0.71(-4.00%) |
Jan 26, 2004 | 17.65 | 17.83 | 17.58 | 17.76 | 537,100 | +0.07(+0.40%) |
Jan 23, 2004 | 17.66 | 17.69 | 17.47 | 17.69 | 546,400 | +0.03(+0.17%) |
Jan 22, 2004 | 17.75 | 17.83 | 17.62 | 17.66 | 548,200 | -0.08(-0.45%) |
Jan 21, 2004 | 17.77 | 17.85 | 17.57 | 17.74 | 627,700 | -0.02(-0.11%) |
Jan 20, 2004 | 17.85 | 17.90 | 17.49 | 17.76 | 707,100 | -0.09(-0.50%) |
Jan 16, 2004 | 17.74 | 17.94 | 17.60 | 17.85 | 1,004,400 | +0.18(+1.02%) |
Jan 15, 2004 | 17.80 | 17.85 | 17.55 | 17.67 | 425,500 | -0.08(-0.45%) |
Jan 14, 2004 | 17.71 | 17.89 | 17.64 | 17.75 | 401,900 | +0.03(+0.17%) |
Jan 13, 2004 | 17.78 | 17.83 | 17.53 | 17.72 | 517,600 | -0.02(-0.11%) |
Jan 12, 2004 | 17.85 | 17.92 | 17.61 | 17.74 | 794,600 | -0.13(-0.73%) |
Jan 09, 2004 | 18.02 | 18.07 | 17.83 | 17.87 | 551,500 | -0.26(-1.43%) |
Jan 08, 2004 | 18.08 | 18.20 | 18.08 | 18.13 | 359,700 | +0.07(+0.39%) |
Jan 07, 2004 | 17.85 | 18.25 | 17.78 | 18.06 | 726,000 | +0.09(+0.50%) |
Jan 06, 2004 | 18.03 | 18.07 | 17.89 | 17.97 | 606,100 | -0.06(-0.33%) |
Jan 05, 2004 | 17.95 | 18.13 | 17.80 | 18.03 | 856,500 | +0.03(+0.17%) |
Jan 02, 2004 | 18.30 | 18.37 | 17.85 | 18.00 | 567,000 | -0.37(-2.01%) |
Dec 31, 2003 | 18.50 | 18.50 | 18.24 | 18.37 | 730,400 | -0.03(-0.16%) |
Dec 30, 2003 | 18.20 | 18.42 | 18.16 | 18.40 | 793,800 | +0.16(+0.88%) |
Dec 29, 2003 | 18.08 | 18.30 | 18.08 | 18.24 | 736,000 | +0.16(+0.88%) |
Dec 26, 2003 | 18.15 | 18.15 | 18.08 | 18.08 | 468,200 | -0.07(-0.39%) |
Dec 24, 2003 | 18.34 | 18.34 | 18.06 | 18.15 | 637,100 | -0.17(-0.93%) |
Dec 23, 2003 | 18.15 | 18.42 | 18.14 | 18.32 | 956,800 | +0.32(+1.78%) |
Dec 22, 2003 | 18.10 | 18.17 | 18.01 | 18.00 | 957,700 | -0.10(-0.55%) |
Dec 19, 2003 | 18.15 | 18.15 | 17.94 | 18.10 | 1,080,500 | -0.03(-0.17%) |
Dec 18, 2003 | 17.98 | 18.22 | 17.95 | 18.13 | 1,617,800 | +0.29(+1.63%) |
Dec 17, 2003 | 17.61 | 17.91 | 17.61 | 17.84 | 1,215,700 | +0.21(+1.19%) |
Dec 16, 2003 | 17.50 | 17.62 | 17.49 | 17.63 | 1,147,100 | +0.08(+0.46%) |
Dec 15, 2003 | 17.59 | 17.66 | 17.49 | 17.55 | 1,058,200 | +0.02(+0.11%) |
Dec 12, 2003 | 17.50 | 17.56 | 17.35 | 17.53 | 949,100 | +0.03(+0.17%) |
Dec 11, 2003 | 17.35 | 17.56 | 17.31 | 17.50 | 911,300 | +0.15(+0.86%) |
Dec 10, 2003 | 17.36 | 17.36 | 17.21 | 17.35 | 1,146,600 | +0.03(+0.17%) |
Dec 09, 2003 | 17.53 | 17.53 | 17.30 | 17.32 | 1,023,900 | -0.09(-0.52%) |
Dec 08, 2003 | 17.27 | 17.42 | 17.20 | 17.41 | 957,800 | +0.09(+0.52%) |
Dec 05, 2003 | 17.37 | 17.44 | 17.27 | 17.32 | 509,300 | -0.08(-0.46%) |
Dec 04, 2003 | 17.43 | 17.50 | 17.30 | 17.40 | 1,634,100 | +0.00(+0.00%) |
Dec 03, 2003 | 17.45 | 17.48 | 17.36 | 17.40 | 1,835,400 | +0.11(+0.64%) |
Dec 02, 2003 | 17.63 | 17.63 | 17.17 | 17.29 | 1,824,000 | -0.32(-1.82%) |