Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.34 | 19.46 | 19.03 | 19.15 | 515,185 | +0.07(+0.36%) |
Feb 26, 2004 | 19.02 | 19.12 | 18.88 | 19.08 | 420,311 | +0.22(+1.15%) |
Feb 25, 2004 | 18.65 | 18.89 | 18.49 | 18.86 | 1,080,738 | -0.10(-0.51%) |
Feb 24, 2004 | 19.00 | 19.03 | 18.78 | 18.96 | 600,723 | -0.11(-0.58%) |
Feb 23, 2004 | 19.12 | 19.13 | 18.98 | 19.07 | 741,840 | +0.30(+1.62%) |
Feb 20, 2004 | 18.84 | 18.98 | 18.69 | 18.77 | 643,493 | -0.04(-0.20%) |
Feb 19, 2004 | 19.07 | 19.12 | 18.77 | 18.80 | 1,349,077 | -1.03(-5.18%) |
Feb 18, 2004 | 20.22 | 20.22 | 19.83 | 19.83 | 648,269 | -0.44(-2.18%) |
Feb 17, 2004 | 20.04 | 20.41 | 19.88 | 20.27 | 1,855,144 | +1.18(+6.18%) |
Feb 13, 2004 | 19.25 | 19.34 | 19.03 | 19.09 | 737,281 | +0.22(+1.15%) |
Feb 12, 2004 | 19.02 | 19.07 | 18.79 | 18.88 | 558,822 | -0.14(-0.75%) |
Feb 11, 2004 | 18.82 | 19.02 | 18.75 | 19.02 | 1,380,991 | +0.20(+1.08%) |
Feb 10, 2004 | 19.00 | 19.00 | 18.70 | 18.82 | 1,484,766 | -0.87(-4.40%) |
Feb 09, 2004 | 19.83 | 20.02 | 19.58 | 19.68 | 1,466,313 | +0.36(+1.88%) |
Feb 06, 2004 | 19.12 | 19.35 | 18.89 | 19.32 | 1,954,577 | +1.35(+7.54%) |
Feb 05, 2004 | 18.08 | 18.22 | 17.85 | 17.96 | 572,934 | +0.07(+0.39%) |
Feb 04, 2004 | 17.99 | 18.01 | 17.78 | 17.89 | 709,492 | -0.61(-3.29%) |
Feb 03, 2004 | 18.08 | 18.63 | 18.06 | 18.50 | 1,949,150 | +0.95(+5.43%) |
Feb 02, 2004 | 18.26 | 18.26 | 17.55 | 17.55 | 916,608 | -0.71(-3.91%) |
Jan 30, 2004 | 18.19 | 18.38 | 17.98 | 18.26 | 709,709 | -0.18(-1.00%) |
Jan 29, 2004 | 18.24 | 18.52 | 18.00 | 18.45 | 1,036,449 | +0.21(+1.14%) |
Jan 28, 2004 | 18.77 | 18.77 | 18.09 | 18.24 | 1,286,334 | -0.70(-3.67%) |
Jan 27, 2004 | 19.44 | 19.44 | 18.93 | 18.94 | 510,408 | -0.06(-0.29%) |
Jan 26, 2004 | 19.02 | 19.16 | 18.84 | 18.99 | 1,387,721 | -1.05(-5.22%) |
Jan 23, 2004 | 19.88 | 20.12 | 19.81 | 20.04 | 652,177 | +0.16(+0.81%) |
Jan 22, 2004 | 20.08 | 20.27 | 19.87 | 19.88 | 646,966 | -0.14(-0.71%) |
Jan 21, 2004 | 20.27 | 20.39 | 20.02 | 20.02 | 755,084 | -0.17(-0.84%) |
Jan 20, 2004 | 19.88 | 20.23 | 19.44 | 20.19 | 2,123,918 | +2.23(+12.41%) |
Jan 16, 2004 | 18.08 | 18.49 | 17.64 | 17.96 | 1,189,507 | -0.49(-2.65%) |
Jan 15, 2004 | 18.65 | 18.65 | 18.22 | 18.45 | 631,118 | +0.11(+0.60%) |
Jan 14, 2004 | 18.19 | 18.60 | 18.12 | 18.34 | 1,267,229 | -0.23(-1.24%) |
Jan 13, 2004 | 18.98 | 19.00 | 18.47 | 18.57 | 1,585,502 | +0.14(+0.78%) |
Jan 12, 2004 | 18.75 | 19.02 | 18.24 | 18.42 | 4,217,007 | -1.80(-8.88%) |
Jan 09, 2004 | 20.24 | 20.73 | 20.06 | 20.22 | 947,437 | -0.02(-0.11%) |
Jan 08, 2004 | 19.85 | 20.53 | 19.81 | 20.24 | 1,792,401 | +0.61(+3.12%) |
Jan 07, 2004 | 19.99 | 20.14 | 19.16 | 19.63 | 1,964,564 | -0.50(-2.49%) |
Jan 06, 2004 | 20.38 | 21.19 | 19.88 | 20.13 | 3,626,704 | -2.55(-11.23%) |
Jan 05, 2004 | 22.94 | 23.08 | 21.79 | 22.68 | 2,396,816 | -0.30(-1.32%) |
Jan 02, 2004 | 22.75 | 23.21 | 22.73 | 22.98 | 2,426,125 | +2.53(+12.36%) |
Dec 31, 2003 | 20.54 | 20.72 | 20.19 | 20.46 | 840,839 | +1.19(+6.19%) |
Dec 30, 2003 | 19.45 | 19.62 | 19.31 | 19.26 | 716,439 | +0.52(+2.75%) |
Dec 29, 2003 | 18.24 | 18.84 | 18.23 | 18.75 | 590,519 | +0.90(+5.03%) |
Dec 26, 2003 | 18.12 | 18.15 | 17.80 | 17.85 | 176,070 | -0.21(-1.15%) |
Dec 24, 2003 | 17.76 | 18.28 | 17.74 | 18.06 | 336,943 | +0.30(+1.69%) |
Dec 23, 2003 | 17.87 | 17.89 | 17.50 | 17.76 | 606,368 | -0.80(-4.29%) |
Dec 22, 2003 | 18.08 | 18.86 | 18.08 | 18.55 | 601,158 | +0.65(+3.65%) |
Dec 19, 2003 | 17.64 | 18.08 | 17.64 | 17.90 | 648,920 | +0.76(+4.46%) |
Dec 18, 2003 | 16.72 | 17.15 | 16.72 | 17.13 | 514,751 | +0.77(+4.70%) |
Dec 17, 2003 | 16.12 | 16.42 | 16.09 | 16.37 | 490,218 | -0.33(-1.96%) |
Dec 16, 2003 | 16.24 | 16.72 | 16.24 | 16.69 | 494,126 | +0.46(+2.81%) |
Dec 15, 2003 | 16.12 | 16.70 | 16.12 | 16.24 | 1,397,708 | -1.11(-6.37%) |
Dec 12, 2003 | 17.26 | 17.44 | 16.96 | 17.34 | 566,421 | -0.35(-1.95%) |
Dec 11, 2003 | 16.97 | 17.69 | 16.95 | 17.69 | 831,504 | +1.08(+6.52%) |
Dec 10, 2003 | 17.20 | 17.25 | 16.27 | 16.61 | 749,439 | -0.39(-2.30%) |
Dec 09, 2003 | 17.09 | 17.36 | 16.72 | 17.00 | 888,385 | +0.78(+4.83%) |
Dec 08, 2003 | 15.52 | 16.33 | 15.52 | 16.21 | 716,005 | +0.90(+5.86%) |
Dec 05, 2003 | 15.48 | 15.52 | 15.38 | 15.32 | 100,735 | -0.16(-1.04%) |
Dec 04, 2003 | 15.66 | 15.66 | 15.32 | 15.48 | 310,240 | -0.18(-1.18%) |
Dec 03, 2003 | 15.73 | 15.83 | 15.59 | 15.66 | 648,920 | +0.32(+2.07%) |
Dec 02, 2003 | 15.43 | 15.47 | 15.27 | 15.34 | 704,933 | +0.04(+0.24%) |