Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.25 | 18.29 | 18.09 | 18.22 | 82,960 | -0.01(-0.06%) |
Feb 26, 2004 | 18.01 | 18.25 | 18.00 | 18.23 | 74,906 | -0.00(-0.02%) |
Feb 25, 2004 | 18.21 | 18.27 | 18.08 | 18.24 | 62,287 | -0.01(-0.08%) |
Feb 24, 2004 | 18.25 | 18.28 | 18.11 | 18.25 | 67,120 | +0.06(+0.33%) |
Feb 23, 2004 | 18.23 | 18.24 | 18.07 | 18.19 | 45,373 | -0.05(-0.27%) |
Feb 20, 2004 | 18.33 | 18.33 | 18.07 | 18.24 | 60,676 | -0.13(-0.69%) |
Feb 19, 2004 | 18.49 | 18.50 | 18.29 | 18.37 | 72,221 | -0.02(-0.10%) |
Feb 18, 2004 | 18.47 | 18.99 | 18.37 | 18.38 | 88,330 | -0.11(-0.60%) |
Feb 17, 2004 | 18.54 | 18.57 | 18.33 | 18.50 | 86,451 | +0.00(+0.02%) |
Feb 13, 2004 | 18.56 | 18.59 | 18.30 | 18.49 | 97,995 | -0.06(-0.30%) |
Feb 12, 2004 | 18.62 | 18.65 | 18.36 | 18.55 | 191,964 | -0.07(-0.40%) |
Feb 11, 2004 | 18.56 | 18.73 | 18.50 | 18.62 | 113,030 | +0.00(+0.00%) |
Feb 10, 2004 | 18.56 | 18.68 | 18.47 | 18.62 | 457,762 | +0.09(+0.48%) |
Feb 09, 2004 | 18.59 | 18.59 | 18.47 | 18.53 | 151,692 | -0.08(-0.44%) |
Feb 06, 2004 | 18.49 | 18.63 | 18.48 | 18.62 | 143,906 | +0.09(+0.46%) |
Feb 05, 2004 | 18.60 | 18.60 | 18.25 | 18.53 | 224,451 | -0.02(-0.10%) |
Feb 04, 2004 | 18.46 | 18.59 | 18.36 | 18.55 | 327,548 | +0.09(+0.48%) |
Feb 03, 2004 | 18.34 | 18.47 | 18.14 | 18.46 | 113,030 | +0.10(+0.55%) |
Feb 02, 2004 | 18.23 | 18.41 | 18.07 | 18.36 | 163,237 | +0.19(+1.05%) |
Jan 30, 2004 | 18.13 | 18.17 | 18.06 | 18.17 | 160,015 | -0.07(-0.41%) |
Jan 29, 2004 | 18.05 | 18.25 | 17.89 | 18.24 | 121,085 | +0.15(+0.80%) |
Jan 28, 2004 | 18.22 | 18.32 | 17.90 | 18.10 | 540,186 | -0.09(-0.47%) |
Jan 27, 2004 | 18.26 | 18.26 | 18.05 | 18.18 | 135,851 | -0.09(-0.47%) |
Jan 26, 2004 | 18.08 | 18.27 | 17.94 | 18.27 | 232,774 | +0.40(+2.23%) |
Jan 23, 2004 | 18.12 | 18.13 | 17.87 | 17.87 | 15,840 | -0.27(-1.48%) |
Jan 22, 2004 | 18.19 | 18.23 | 18.11 | 18.14 | 68,194 | +0.06(+0.35%) |
Jan 21, 2004 | 17.90 | 18.08 | 17.86 | 18.08 | 28,459 | +0.22(+1.23%) |
Jan 20, 2004 | 17.89 | 17.91 | 17.71 | 17.86 | 56,112 | +0.11(+0.61%) |
Jan 16, 2004 | 17.78 | 17.81 | 17.62 | 17.75 | 33,291 | +0.06(+0.36%) |
Jan 15, 2004 | 17.60 | 17.71 | 17.60 | 17.68 | 40,003 | +0.04(+0.21%) |
Jan 14, 2004 | 17.71 | 17.79 | 17.60 | 17.65 | 99,875 | -0.06(-0.34%) |
Jan 13, 2004 | 17.78 | 17.80 | 17.61 | 17.71 | 92,089 | +0.05(+0.30%) |
Jan 12, 2004 | 17.82 | 17.82 | 17.60 | 17.65 | 31,412 | -0.13(-0.71%) |
Jan 09, 2004 | 17.80 | 17.89 | 17.80 | 17.78 | 74,369 | -0.09(-0.48%) |
Jan 08, 2004 | 17.95 | 17.95 | 17.74 | 17.87 | 70,073 | -0.06(-0.35%) |
Jan 07, 2004 | 17.88 | 17.93 | 17.84 | 17.93 | 37,050 | +0.13(+0.75%) |
Jan 06, 2004 | 17.94 | 17.95 | 17.80 | 17.80 | 52,354 | -0.13(-0.73%) |
Jan 05, 2004 | 17.93 | 17.93 | 17.84 | 17.93 | 76,785 | +0.12(+0.69%) |
Jan 02, 2004 | 17.63 | 17.94 | 17.63 | 17.80 | 75,711 | +0.04(+0.25%) |
Dec 31, 2003 | 17.71 | 17.76 | 17.57 | 17.76 | 62,556 | +0.14(+0.80%) |
Dec 30, 2003 | 17.61 | 17.67 | 17.64 | 17.62 | 40,003 | +0.01(+0.06%) |
Dec 29, 2003 | 17.52 | 17.61 | 17.44 | 17.61 | 43,225 | +0.18(+1.05%) |
Dec 26, 2003 | 17.43 | 17.46 | 17.30 | 17.42 | 19,867 | +0.00(+0.00%) |
Dec 24, 2003 | 17.36 | 17.45 | 17.35 | 17.42 | 10,202 | +0.06(+0.36%) |
Dec 23, 2003 | 17.34 | 17.38 | 17.25 | 17.36 | 58,797 | +0.04(+0.26%) |
Dec 22, 2003 | 17.36 | 17.36 | 17.29 | 17.32 | 31,143 | +0.02(+0.11%) |
Dec 19, 2003 | 17.38 | 17.43 | 17.27 | 17.30 | 44,836 | -0.15(-0.83%) |
Dec 18, 2003 | 17.37 | 17.44 | 17.37 | 17.44 | 13,961 | +0.15(+0.86%) |
Dec 17, 2003 | 17.27 | 17.29 | 17.14 | 17.29 | 16,914 | +0.01(+0.06%) |
Dec 16, 2003 | 17.29 | 17.29 | 17.11 | 17.28 | 20,136 | +0.04(+0.22%) |
Dec 15, 2003 | 17.30 | 17.32 | 17.28 | 17.25 | 9,665 | +0.03(+0.19%) |
Dec 12, 2003 | 17.21 | 17.22 | 17.18 | 17.21 | 15,034 | -0.04(-0.26%) |
Dec 11, 2003 | 17.04 | 17.26 | 17.04 | 17.26 | 31,412 | +0.27(+1.60%) |
Dec 10, 2003 | 16.89 | 17.06 | 16.88 | 16.98 | 20,673 | -0.11(-0.65%) |
Dec 09, 2003 | 17.19 | 17.19 | 17.10 | 17.10 | 11,544 | +0.09(+0.55%) |
Dec 08, 2003 | 16.88 | 17.11 | 16.88 | 17.00 | 6,443 | -0.05(-0.28%) |
Dec 05, 2003 | 17.09 | 17.11 | 16.89 | 17.05 | 14,498 | -0.04(-0.26%) |
Dec 04, 2003 | 17.13 | 17.13 | 17.10 | 17.10 | 15,303 | -0.08(-0.46%) |
Dec 03, 2003 | 17.15 | 17.17 | 17.15 | 17.17 | 19,867 | +0.06(+0.37%) |
Dec 02, 2003 | 17.04 | 17.13 | 17.03 | 17.11 | 30,069 | +0.01(+0.09%) |