Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.40 | 16.57 | 16.40 | 16.56 | 15,815 | +0.29(+1.76%) |
Feb 26, 2004 | 16.21 | 16.37 | 16.21 | 16.27 | 28,076 | -0.24(-1.47%) |
Feb 25, 2004 | 16.60 | 16.60 | 16.42 | 16.52 | 23,811 | -0.09(-0.54%) |
Feb 24, 2004 | 16.51 | 16.70 | 16.42 | 16.61 | 89,382 | +0.00(+0.00%) |
Feb 23, 2004 | 16.60 | 16.70 | 16.56 | 16.61 | 52,420 | +0.01(+0.07%) |
Feb 20, 2004 | 16.91 | 16.91 | 16.56 | 16.60 | 49,400 | -0.40(-2.35%) |
Feb 19, 2004 | 16.99 | 17.09 | 16.97 | 17.00 | 22,923 | +0.01(+0.03%) |
Feb 18, 2004 | 17.14 | 17.14 | 16.91 | 16.99 | 20,968 | -0.06(-0.36%) |
Feb 17, 2004 | 17.15 | 17.15 | 17.00 | 17.05 | 29,142 | +0.22(+1.30%) |
Feb 13, 2004 | 17.06 | 17.07 | 16.76 | 16.83 | 57,751 | -0.21(-1.22%) |
Feb 12, 2004 | 16.97 | 17.05 | 16.97 | 17.04 | 80,319 | +0.00(+0.00%) |
Feb 11, 2004 | 16.74 | 17.04 | 16.64 | 17.04 | 87,960 | +0.30(+1.78%) |
Feb 10, 2004 | 16.71 | 16.80 | 16.63 | 16.74 | 64,682 | +0.19(+1.12%) |
Feb 09, 2004 | 16.32 | 16.61 | 16.32 | 16.56 | 32,518 | +0.19(+1.13%) |
Feb 06, 2004 | 16.26 | 16.46 | 16.26 | 16.37 | 35,717 | +0.28(+1.71%) |
Feb 05, 2004 | 16.07 | 16.20 | 16.01 | 16.09 | 23,989 | +0.20(+1.24%) |
Feb 04, 2004 | 15.98 | 15.98 | 15.87 | 15.90 | 42,114 | -0.10(-0.63%) |
Feb 03, 2004 | 15.89 | 16.12 | 15.89 | 16.00 | 52,243 | +0.16(+1.03%) |
Feb 02, 2004 | 15.93 | 16.00 | 15.78 | 15.84 | 158,684 | -0.02(-0.14%) |
Jan 30, 2004 | 15.76 | 16.00 | 15.75 | 15.86 | 107,152 | -0.14(-0.84%) |
Jan 29, 2004 | 16.09 | 16.11 | 15.77 | 15.99 | 111,949 | -0.21(-1.32%) |
Jan 28, 2004 | 16.40 | 16.48 | 16.21 | 16.21 | 5,508 | -0.09(-0.55%) |
Jan 27, 2004 | 16.45 | 16.45 | 16.30 | 16.30 | 13,505 | +0.11(+0.66%) |
Jan 26, 2004 | 16.38 | 16.38 | 16.15 | 16.19 | 28,431 | -0.11(-0.69%) |
Jan 23, 2004 | 16.60 | 16.60 | 16.30 | 16.30 | 34,473 | -0.22(-1.33%) |
Jan 22, 2004 | 16.57 | 16.69 | 16.47 | 16.52 | 56,508 | +0.05(+0.31%) |
Jan 21, 2004 | 16.29 | 16.48 | 16.17 | 16.47 | 37,849 | +0.25(+1.56%) |
Jan 20, 2004 | 16.07 | 16.22 | 16.07 | 16.22 | 31,985 | +0.29(+1.84%) |
Jan 16, 2004 | 15.99 | 16.00 | 15.77 | 15.93 | 106,974 | -0.25(-1.56%) |
Jan 15, 2004 | 16.24 | 16.24 | 16.08 | 16.18 | 50,466 | -0.11(-0.69%) |
Jan 14, 2004 | 16.18 | 16.32 | 16.18 | 16.29 | 7,107 | -0.02(-0.14%) |
Jan 13, 2004 | 16.46 | 16.47 | 16.16 | 16.31 | 63,260 | -0.06(-0.34%) |
Jan 12, 2004 | 16.29 | 16.41 | 16.21 | 16.37 | 74,988 | +0.01(+0.03%) |
Jan 09, 2004 | 16.24 | 16.42 | 16.24 | 16.36 | 144,824 | +0.05(+0.31%) |
Jan 08, 2004 | 16.11 | 16.33 | 16.18 | 16.31 | 154,952 | +0.20(+1.26%) |
Jan 07, 2004 | 16.20 | 16.20 | 16.04 | 16.11 | 39,626 | -0.09(-0.56%) |
Jan 06, 2004 | 16.26 | 16.26 | 16.16 | 16.20 | 47,445 | +0.05(+0.31%) |
Jan 05, 2004 | 16.02 | 16.29 | 15.98 | 16.15 | 58,107 | +0.30(+1.92%) |
Jan 02, 2004 | 15.86 | 15.98 | 15.77 | 15.85 | 103,420 | +0.32(+2.03%) |
Dec 31, 2003 | 15.62 | 15.62 | 15.53 | 15.53 | 22,923 | +0.03(+0.22%) |
Dec 30, 2003 | 15.56 | 15.56 | 15.45 | 15.50 | 69,835 | -0.09(-0.58%) |
Dec 29, 2003 | 15.48 | 15.61 | 15.48 | 15.59 | 116,214 | +0.17(+1.13%) |
Dec 26, 2003 | 15.39 | 15.41 | 15.36 | 15.41 | 18,836 | +0.10(+0.66%) |
Dec 24, 2003 | 15.22 | 15.40 | 15.22 | 15.31 | 26,299 | +0.08(+0.52%) |
Dec 23, 2003 | 15.13 | 15.28 | 15.11 | 15.23 | 35,895 | +0.07(+0.45%) |
Dec 22, 2003 | 15.19 | 15.19 | 15.11 | 15.17 | 33,762 | -0.06(-0.41%) |
Dec 19, 2003 | 15.30 | 15.30 | 15.19 | 15.23 | 26,121 | -0.12(-0.81%) |
Dec 18, 2003 | 15.07 | 15.35 | 15.18 | 15.35 | 121,545 | +0.28(+1.87%) |
Dec 17, 2003 | 15.06 | 15.09 | 15.02 | 15.07 | 41,581 | +0.03(+0.22%) |
Dec 16, 2003 | 14.97 | 15.04 | 14.91 | 15.04 | 32,163 | +0.19(+1.25%) |
Dec 15, 2003 | 14.95 | 14.96 | 14.85 | 14.85 | 41,226 | +0.00(+0.00%) |
Dec 12, 2003 | 14.77 | 14.77 | 14.74 | 14.85 | 30,208 | +0.10(+0.65%) |
Dec 11, 2003 | 14.55 | 14.76 | 14.46 | 14.76 | 15,104 | +0.15(+1.04%) |
Dec 10, 2003 | 14.63 | 14.63 | 14.60 | 14.60 | 7,463 | -0.03(-0.23%) |
Dec 09, 2003 | 14.74 | 14.74 | 14.64 | 14.64 | 30,919 | +0.12(+0.81%) |
Dec 08, 2003 | 14.47 | 14.52 | 14.47 | 14.52 | 6,041 | +0.07(+0.51%) |
Dec 05, 2003 | 14.42 | 14.48 | 14.42 | 14.45 | 5,153 | +0.02(+0.12%) |
Dec 04, 2003 | 14.43 | 14.43 | 14.43 | 14.43 | 3,020 | -0.01(-0.08%) |
Dec 03, 2003 | 14.48 | 14.48 | 14.39 | 14.44 | 43,713 | +0.02(+0.12%) |
Dec 02, 2003 | 14.33 | 14.42 | 14.33 | 14.42 | 19,369 | +0.15(+1.06%) |