Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.82 | 20.21 | 19.62 | 19.95 | 157,742 | +0.13(+0.65%) |
Feb 26, 2004 | 19.36 | 19.83 | 19.31 | 19.82 | 108,911 | +0.49(+2.54%) |
Feb 25, 2004 | 19.53 | 19.60 | 19.24 | 19.33 | 84,206 | -0.04(-0.22%) |
Feb 24, 2004 | 19.36 | 19.50 | 19.14 | 19.37 | 69,708 | -0.03(-0.13%) |
Feb 23, 2004 | 19.40 | 19.55 | 19.24 | 19.40 | 81,190 | -0.15(-0.75%) |
Feb 20, 2004 | 19.44 | 19.70 | 19.40 | 19.55 | 45,118 | +0.15(+0.76%) |
Feb 19, 2004 | 20.16 | 20.16 | 19.38 | 19.40 | 64,256 | -0.69(-3.43%) |
Feb 18, 2004 | 19.81 | 20.25 | 19.68 | 20.09 | 243,456 | +0.30(+1.53%) |
Feb 17, 2004 | 19.57 | 19.82 | 19.57 | 19.79 | 119,466 | +0.26(+1.32%) |
Feb 13, 2004 | 19.66 | 19.68 | 19.40 | 19.53 | 224,898 | +0.03(+0.13%) |
Feb 12, 2004 | 20.05 | 20.05 | 19.40 | 19.50 | 175,256 | -0.93(-4.56%) |
Feb 11, 2004 | 19.66 | 20.86 | 19.66 | 20.43 | 167,253 | +0.78(+3.95%) |
Feb 10, 2004 | 19.59 | 19.66 | 19.40 | 19.66 | 90,469 | +0.07(+0.35%) |
Feb 09, 2004 | 19.48 | 19.69 | 19.40 | 19.59 | 122,946 | +0.10(+0.53%) |
Feb 06, 2004 | 19.36 | 19.55 | 19.27 | 19.48 | 52,774 | +0.13(+0.67%) |
Feb 05, 2004 | 18.75 | 19.36 | 18.75 | 19.36 | 111,695 | +0.30(+1.58%) |
Feb 04, 2004 | 19.57 | 19.57 | 18.91 | 19.05 | 142,895 | -0.63(-3.20%) |
Feb 03, 2004 | 19.48 | 19.74 | 19.45 | 19.68 | 96,849 | +0.26(+1.33%) |
Feb 02, 2004 | 19.18 | 19.79 | 19.18 | 19.42 | 109,491 | +0.28(+1.49%) |
Jan 30, 2004 | 18.98 | 19.14 | 18.97 | 19.14 | 124,569 | +0.03(+0.18%) |
Jan 29, 2004 | 19.10 | 19.40 | 19.02 | 19.11 | 104,504 | +0.01(+0.05%) |
Jan 28, 2004 | 19.66 | 19.90 | 18.97 | 19.10 | 77,363 | -0.65(-3.27%) |
Jan 27, 2004 | 19.74 | 19.98 | 19.66 | 19.74 | 62,284 | -0.22(-1.08%) |
Jan 26, 2004 | 19.70 | 20.05 | 19.48 | 19.96 | 77,479 | +0.18(+0.92%) |
Jan 23, 2004 | 19.80 | 19.88 | 19.51 | 19.78 | 70,172 | -0.01(-0.04%) |
Jan 22, 2004 | 19.96 | 20.01 | 19.62 | 19.79 | 45,930 | +0.04(+0.22%) |
Jan 21, 2004 | 19.74 | 19.88 | 19.48 | 19.74 | 60,429 | +0.06(+0.31%) |
Jan 20, 2004 | 19.57 | 19.68 | 19.48 | 19.68 | 94,529 | +0.16(+0.84%) |
Jan 16, 2004 | 19.92 | 20.05 | 19.46 | 19.52 | 77,363 | -0.29(-1.48%) |
Jan 15, 2004 | 20.00 | 20.05 | 19.53 | 19.81 | 93,833 | -0.07(-0.35%) |
Jan 14, 2004 | 19.42 | 19.99 | 19.42 | 19.88 | 129,905 | +0.67(+3.50%) |
Jan 13, 2004 | 19.23 | 19.23 | 18.86 | 19.21 | 268,045 | -0.06(-0.31%) |
Jan 12, 2004 | 18.97 | 19.27 | 18.97 | 19.27 | 77,015 | +0.39(+2.05%) |
Jan 09, 2004 | 18.92 | 19.06 | 18.76 | 18.88 | 109,607 | -0.09(-0.50%) |
Jan 08, 2004 | 19.05 | 19.14 | 18.80 | 18.98 | 127,005 | -0.02(-0.09%) |
Jan 07, 2004 | 18.97 | 19.15 | 18.94 | 18.99 | 54,397 | +0.03(+0.14%) |
Jan 06, 2004 | 19.14 | 19.40 | 18.83 | 18.97 | 136,284 | -0.28(-1.48%) |
Jan 05, 2004 | 19.10 | 19.25 | 18.84 | 19.25 | 273,149 | +0.28(+1.45%) |
Jan 02, 2004 | 19.27 | 19.42 | 18.89 | 18.98 | 65,532 | -0.16(-0.86%) |
Dec 31, 2003 | 19.40 | 19.40 | 18.99 | 19.14 | 166,905 | -0.26(-1.33%) |
Dec 30, 2003 | 19.09 | 19.58 | 19.09 | 19.40 | 179,431 | +0.41(+2.18%) |
Dec 29, 2003 | 18.97 | 19.34 | 18.84 | 18.98 | 128,745 | +0.12(+0.64%) |
Dec 26, 2003 | 18.67 | 18.97 | 18.58 | 18.86 | 62,516 | +0.07(+0.37%) |
Dec 24, 2003 | 18.81 | 18.81 | 18.71 | 18.80 | 53,585 | -0.10(-0.55%) |
Dec 23, 2003 | 18.80 | 18.92 | 18.55 | 18.90 | 220,607 | +0.04(+0.23%) |
Dec 22, 2003 | 18.58 | 18.87 | 18.57 | 18.86 | 102,648 | +0.06(+0.32%) |
Dec 19, 2003 | 18.16 | 18.80 | 18.15 | 18.80 | 178,967 | +0.45(+2.44%) |
Dec 18, 2003 | 18.30 | 18.32 | 18.28 | 18.35 | 159,598 | +0.05(+0.28%) |
Dec 17, 2003 | 18.33 | 18.65 | 18.28 | 18.30 | 109,027 | -0.37(-1.99%) |
Dec 16, 2003 | 18.83 | 18.83 | 18.62 | 18.67 | 158,554 | -0.13(-0.69%) |
Dec 15, 2003 | 19.00 | 19.13 | 18.75 | 18.80 | 285,443 | -0.13(-0.68%) |
Dec 12, 2003 | 18.10 | 18.93 | 18.10 | 18.92 | 384,496 | +0.83(+4.57%) |
Dec 11, 2003 | 17.24 | 18.30 | 17.11 | 18.10 | 1,932,110 | +1.37(+8.20%) |
Dec 10, 2003 | 17.21 | 17.24 | 16.64 | 16.73 | 311,308 | -0.69(-3.96%) |
Dec 09, 2003 | 17.56 | 17.86 | 17.24 | 17.42 | 217,243 | -0.17(-0.98%) |
Dec 08, 2003 | 17.35 | 17.59 | 17.34 | 17.59 | 148,579 | +0.34(+2.00%) |
Dec 05, 2003 | 17.42 | 17.52 | 17.00 | 17.24 | 112,623 | -0.43(-2.44%) |
Dec 04, 2003 | 17.22 | 17.75 | 17.16 | 17.67 | 156,350 | +0.70(+4.11%) |
Dec 03, 2003 | 17.55 | 17.56 | 16.98 | 16.98 | 146,491 | -0.51(-2.91%) |
Dec 02, 2003 | 17.46 | 17.46 | 17.46 | 17.48 | 96,733 | +0.00(+0.00%) |