Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.91 | 19.11 | 18.91 | 19.05 | 293,511 | +0.14(+0.74%) |
Feb 26, 2004 | 18.86 | 18.91 | 18.76 | 18.91 | 281,595 | +0.06(+0.32%) |
Feb 25, 2004 | 18.59 | 18.87 | 18.59 | 18.85 | 118,220 | +0.26(+1.42%) |
Feb 24, 2004 | 18.69 | 18.77 | 18.59 | 18.59 | 182,190 | -0.10(-0.51%) |
Feb 23, 2004 | 18.72 | 18.81 | 18.66 | 18.68 | 151,146 | -0.01(-0.03%) |
Feb 20, 2004 | 18.86 | 18.89 | 18.63 | 18.69 | 362,813 | -0.15(-0.81%) |
Feb 19, 2004 | 18.94 | 19.04 | 18.81 | 18.84 | 79,335 | -0.10(-0.52%) |
Feb 18, 2004 | 18.88 | 18.97 | 18.88 | 18.94 | 89,370 | +0.05(+0.25%) |
Feb 17, 2004 | 18.73 | 18.89 | 18.73 | 18.89 | 138,916 | +0.18(+0.97%) |
Feb 13, 2004 | 18.78 | 18.84 | 18.66 | 18.71 | 161,180 | -0.02(-0.10%) |
Feb 12, 2004 | 18.85 | 18.88 | 18.73 | 18.73 | 134,526 | -0.14(-0.76%) |
Feb 11, 2004 | 18.78 | 18.89 | 18.66 | 18.87 | 64,597 | +0.07(+0.39%) |
Feb 10, 2004 | 18.59 | 18.80 | 18.58 | 18.80 | 105,676 | +0.18(+0.99%) |
Feb 09, 2004 | 18.53 | 18.65 | 18.53 | 18.61 | 167,765 | +0.08(+0.45%) |
Feb 06, 2004 | 18.42 | 18.57 | 18.37 | 18.53 | 87,175 | +0.11(+0.62%) |
Feb 05, 2004 | 18.48 | 18.57 | 18.37 | 18.42 | 154,281 | -0.10(-0.53%) |
Feb 04, 2004 | 18.72 | 18.72 | 18.43 | 18.52 | 215,430 | -0.25(-1.33%) |
Feb 03, 2004 | 18.62 | 18.76 | 18.59 | 18.76 | 77,768 | +0.09(+0.46%) |
Feb 02, 2004 | 18.62 | 18.78 | 18.62 | 18.68 | 147,069 | -0.03(-0.14%) |
Jan 30, 2004 | 18.64 | 18.73 | 18.62 | 18.70 | 187,207 | -0.04(-0.19%) |
Jan 29, 2004 | 18.75 | 18.81 | 18.61 | 18.74 | 269,993 | +0.09(+0.46%) |
Jan 28, 2004 | 18.56 | 18.86 | 18.55 | 18.65 | 376,297 | +0.12(+0.65%) |
Jan 27, 2004 | 18.62 | 18.62 | 18.48 | 18.53 | 110,694 | -0.06(-0.31%) |
Jan 26, 2004 | 18.64 | 18.74 | 18.45 | 18.59 | 113,202 | -0.13(-0.68%) |
Jan 23, 2004 | 18.78 | 18.81 | 18.62 | 18.72 | 134,839 | -0.00(-0.02%) |
Jan 22, 2004 | 18.70 | 18.85 | 18.70 | 18.72 | 127,627 | -0.04(-0.24%) |
Jan 21, 2004 | 18.56 | 18.76 | 18.46 | 18.76 | 290,062 | +0.34(+1.87%) |
Jan 20, 2004 | 18.37 | 18.48 | 18.31 | 18.42 | 255,254 | +0.11(+0.63%) |
Jan 16, 2004 | 18.32 | 18.40 | 18.28 | 18.30 | 214,803 | +0.02(+0.11%) |
Jan 15, 2004 | 18.41 | 18.41 | 18.26 | 18.29 | 145,815 | -0.15(-0.80%) |
Jan 14, 2004 | 18.35 | 18.43 | 18.27 | 18.43 | 92,192 | +0.14(+0.75%) |
Jan 13, 2004 | 18.30 | 18.32 | 18.21 | 18.30 | 74,318 | +0.01(+0.07%) |
Jan 12, 2004 | 18.34 | 18.34 | 18.25 | 18.28 | 81,531 | -0.01(-0.03%) |
Jan 09, 2004 | 18.36 | 18.39 | 18.26 | 18.29 | 375,356 | -0.04(-0.19%) |
Jan 08, 2004 | 18.40 | 18.42 | 18.32 | 18.32 | 115,084 | +0.02(+0.12%) |
Jan 07, 2004 | 18.24 | 18.37 | 18.20 | 18.30 | 105,363 | +0.09(+0.51%) |
Jan 06, 2004 | 18.19 | 18.28 | 18.17 | 18.21 | 105,049 | -0.04(-0.24%) |
Jan 05, 2004 | 18.41 | 18.44 | 18.17 | 18.25 | 197,556 | -0.09(-0.50%) |
Jan 02, 2004 | 18.43 | 18.48 | 18.27 | 18.35 | 98,778 | -0.02(-0.10%) |
Dec 31, 2003 | 18.44 | 18.45 | 18.30 | 18.37 | 51,427 | +0.01(+0.05%) |
Dec 30, 2003 | 18.40 | 18.40 | 18.40 | 18.36 | 222,956 | -0.01(-0.03%) |
Dec 29, 2003 | 18.27 | 18.37 | 18.17 | 18.36 | 184,072 | +0.12(+0.65%) |
Dec 26, 2003 | 18.18 | 18.26 | 18.16 | 18.24 | 199,437 | +0.03(+0.18%) |
Dec 24, 2003 | 18.22 | 18.25 | 18.15 | 18.21 | 86,861 | -0.01(-0.05%) |
Dec 23, 2003 | 18.16 | 18.23 | 18.08 | 18.22 | 185,639 | +0.19(+1.03%) |
Dec 22, 2003 | 17.97 | 18.10 | 17.27 | 18.04 | 267,484 | +0.07(+0.37%) |
Dec 19, 2003 | 17.91 | 17.98 | 17.86 | 17.97 | 369,084 | +0.06(+0.32%) |
Dec 18, 2003 | 17.80 | 17.92 | 17.71 | 17.91 | 286,926 | +0.21(+1.21%) |
Dec 17, 2003 | 17.70 | 17.70 | 17.55 | 17.70 | 211,667 | +0.05(+0.31%) |
Dec 16, 2003 | 17.68 | 17.68 | 17.57 | 17.64 | 135,467 | +0.04(+0.24%) |
Dec 15, 2003 | 17.74 | 17.74 | 17.59 | 17.60 | 64,284 | +0.01(+0.05%) |
Dec 12, 2003 | 17.67 | 17.64 | 17.53 | 17.59 | 176,859 | -0.08(-0.45%) |
Dec 11, 2003 | 17.62 | 17.73 | 17.61 | 17.67 | 106,303 | +0.10(+0.56%) |
Dec 10, 2003 | 17.57 | 17.68 | 17.56 | 17.57 | 80,590 | -0.06(-0.33%) |
Dec 09, 2003 | 17.78 | 17.78 | 17.57 | 17.63 | 125,432 | -0.15(-0.84%) |
Dec 08, 2003 | 17.68 | 17.78 | 17.64 | 17.78 | 76,200 | +0.11(+0.63%) |
Dec 05, 2003 | 17.63 | 17.78 | 17.59 | 17.67 | 72,750 | +0.03(+0.18%) |
Dec 04, 2003 | 17.54 | 17.64 | 17.49 | 17.64 | 93,133 | +0.10(+0.58%) |
Dec 03, 2003 | 17.66 | 17.68 | 17.56 | 17.54 | 142,992 | -0.08(-0.47%) |
Dec 02, 2003 | 17.60 | 17.64 | 17.58 | 17.62 | 81,531 | +0.08(+0.44%) |