Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.23 | 16.60 | 16.23 | 16.59 | 8,385 | +0.41(+2.51%) |
Feb 26, 2004 | 16.12 | 16.18 | 16.00 | 16.18 | 15,158 | -0.17(-1.06%) |
Feb 25, 2004 | 16.54 | 16.54 | 16.30 | 16.36 | 14,190 | -0.42(-2.50%) |
Feb 24, 2004 | 16.88 | 16.90 | 16.76 | 16.77 | 20,318 | -0.19(-1.10%) |
Feb 23, 2004 | 17.21 | 17.24 | 16.74 | 16.96 | 11,288 | -0.19(-1.09%) |
Feb 20, 2004 | 17.20 | 17.25 | 17.05 | 17.15 | 6,772 | -0.05(-0.27%) |
Feb 19, 2004 | 17.15 | 17.19 | 17.15 | 17.19 | 967 | +0.14(+0.82%) |
Feb 18, 2004 | 17.58 | 17.58 | 16.98 | 17.05 | 25,156 | -0.56(-3.17%) |
Feb 17, 2004 | 17.69 | 17.69 | 17.61 | 17.61 | 3,870 | +0.00(+0.00%) |
Feb 13, 2004 | 17.69 | 17.74 | 17.61 | 17.61 | 8,062 | -0.03(-0.18%) |
Feb 12, 2004 | 17.41 | 17.64 | 17.41 | 17.64 | 7,740 | +0.15(+0.89%) |
Feb 11, 2004 | 17.67 | 17.67 | 17.49 | 17.49 | 3,870 | -0.27(-1.52%) |
Feb 10, 2004 | 17.49 | 17.76 | 17.49 | 17.76 | 12,578 | +0.34(+1.96%) |
Feb 09, 2004 | 17.47 | 17.47 | 17.42 | 17.42 | 967 | -0.06(-0.32%) |
Feb 06, 2004 | 17.52 | 17.52 | 17.47 | 17.47 | 4,837 | -0.08(-0.44%) |
Feb 05, 2004 | 17.60 | 17.60 | 17.55 | 17.55 | 645 | -0.12(-0.70%) |
Feb 04, 2004 | 17.72 | 17.80 | 17.67 | 17.67 | 1,935 | -0.12(-0.70%) |
Feb 03, 2004 | 17.80 | 17.80 | 17.80 | 17.80 | 3,225 | -0.09(-0.52%) |
Feb 02, 2004 | 17.95 | 18.03 | 17.89 | 17.89 | 1,612 | +0.02(+0.09%) |
Jan 30, 2004 | 17.91 | 17.95 | 17.88 | 17.88 | 2,580 | -0.11(-0.60%) |
Jan 29, 2004 | 18.05 | 18.05 | 17.98 | 17.98 | 10,320 | -0.06(-0.34%) |
Jan 28, 2004 | 18.14 | 18.14 | 18.05 | 18.05 | 4,515 | -0.09(-0.51%) |
Jan 27, 2004 | 18.22 | 18.22 | 18.14 | 18.14 | 11,933 | -0.14(-0.78%) |
Jan 26, 2004 | 18.22 | 18.28 | 18.06 | 18.28 | 4,515 | +0.05(+0.27%) |
Jan 23, 2004 | 18.06 | 18.23 | 18.06 | 18.23 | 2,580 | +0.09(+0.51%) |
Jan 22, 2004 | 17.94 | 18.14 | 17.94 | 18.14 | 5,805 | +0.22(+1.21%) |
Jan 21, 2004 | 17.94 | 17.94 | 17.92 | 17.92 | 2,257 | -0.02(-0.09%) |
Jan 20, 2004 | 17.86 | 17.94 | 17.86 | 17.94 | 2,580 | +0.02(+0.10%) |
Jan 16, 2004 | 17.98 | 17.98 | 17.92 | 17.92 | 5,160 | -0.14(-0.79%) |
Jan 15, 2004 | 17.79 | 18.06 | 17.78 | 18.06 | 7,417 | +0.35(+1.98%) |
Jan 14, 2004 | 17.70 | 17.74 | 17.58 | 17.71 | 1,612 | +0.08(+0.48%) |
Jan 13, 2004 | 17.43 | 17.63 | 17.43 | 17.63 | 3,870 | +0.19(+1.10%) |
Jan 12, 2004 | 17.44 | 17.44 | 17.43 | 17.43 | 645 | -0.08(-0.46%) |
Jan 09, 2004 | 17.40 | 17.52 | 17.40 | 17.52 | 9,030 | +0.08(+0.44%) |
Jan 08, 2004 | 17.43 | 17.43 | 17.43 | 17.44 | 1,612 | +0.00(+0.00%) |
Jan 07, 2004 | 17.36 | 17.44 | 17.36 | 17.44 | 4,192 | +0.07(+0.43%) |
Jan 06, 2004 | 17.35 | 17.39 | 17.35 | 17.36 | 1,612 | +0.09(+0.54%) |
Jan 05, 2004 | 17.21 | 17.27 | 17.21 | 17.27 | 645 | +0.00(+0.00%) |
Jan 02, 2004 | 17.33 | 17.39 | 17.24 | 17.27 | 3,547 | -0.01(-0.07%) |
Dec 31, 2003 | 17.28 | 17.28 | 17.28 | 17.28 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 17.28 | 17.28 | 17.28 | 17.28 | 322 | -0.00(-0.02%) |
Dec 29, 2003 | 17.24 | 17.36 | 17.24 | 17.29 | 3,225 | +0.11(+0.63%) |
Dec 26, 2003 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 17.29 | 17.29 | 17.18 | 17.18 | 1,612 | -0.06(-0.36%) |
Dec 23, 2003 | 17.27 | 17.27 | 17.24 | 17.24 | 4,515 | -0.11(-0.63%) |
Dec 22, 2003 | 17.22 | 17.35 | 17.18 | 17.35 | 7,095 | +0.19(+1.08%) |
Dec 19, 2003 | 17.21 | 17.21 | 17.16 | 17.16 | 2,257 | -0.12(-0.72%) |
Dec 18, 2003 | 17.24 | 17.29 | 17.24 | 17.29 | 5,160 | +0.06(+0.36%) |
Dec 17, 2003 | 17.22 | 17.22 | 17.22 | 17.22 | 645 | -0.09(-0.54%) |
Dec 16, 2003 | 17.30 | 17.35 | 17.30 | 17.32 | 3,870 | -0.12(-0.71%) |
Dec 15, 2003 | 17.52 | 17.52 | 17.44 | 17.44 | 1,935 | -0.14(-0.79%) |
Dec 12, 2003 | 17.58 | 17.58 | 17.58 | 17.58 | 645 | +0.11(+0.60%) |
Dec 11, 2003 | 17.64 | 17.75 | 17.48 | 17.48 | 15,480 | -0.05(-0.30%) |
Dec 10, 2003 | 17.32 | 17.52 | 17.29 | 17.53 | 12,578 | +0.32(+1.86%) |
Dec 09, 2003 | 17.29 | 17.29 | 17.21 | 17.21 | 3,225 | -0.02(-0.09%) |
Dec 08, 2003 | 17.21 | 17.22 | 17.21 | 17.22 | 3,870 | +0.05(+0.27%) |
Dec 05, 2003 | 17.21 | 17.21 | 17.18 | 17.18 | 2,257 | +0.02(+0.09%) |
Dec 04, 2003 | 17.16 | 17.16 | 17.16 | 17.16 | 1,612 | +0.09(+0.55%) |
Dec 03, 2003 | 17.05 | 17.07 | 17.01 | 17.07 | 3,870 | +0.25(+1.47%) |
Dec 02, 2003 | 16.60 | 16.70 | 16.59 | 16.82 | 6,127 | +0.28(+1.69%) |