Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.14 | 16.50 | 16.14 | 16.49 | 8,435 | +0.40(+2.51%) |
Feb 26, 2004 | 16.03 | 16.09 | 15.90 | 16.09 | 15,248 | -0.17(-1.06%) |
Feb 25, 2004 | 16.44 | 16.44 | 16.20 | 16.26 | 14,275 | -0.42(-2.50%) |
Feb 24, 2004 | 16.78 | 16.80 | 16.66 | 16.68 | 20,439 | -0.18(-1.10%) |
Feb 23, 2004 | 17.11 | 17.14 | 16.64 | 16.86 | 11,355 | -0.19(-1.09%) |
Feb 20, 2004 | 17.10 | 17.15 | 16.95 | 17.05 | 6,813 | -0.05(-0.27%) |
Feb 19, 2004 | 17.05 | 17.09 | 17.05 | 17.09 | 973 | +0.14(+0.82%) |
Feb 18, 2004 | 17.48 | 17.48 | 16.88 | 16.95 | 25,306 | -0.55(-3.17%) |
Feb 17, 2004 | 17.58 | 17.58 | 17.51 | 17.51 | 3,893 | +0.00(+0.00%) |
Feb 13, 2004 | 17.58 | 17.63 | 17.51 | 17.51 | 8,110 | -0.03(-0.18%) |
Feb 12, 2004 | 17.31 | 17.54 | 17.31 | 17.54 | 7,786 | +0.15(+0.89%) |
Feb 11, 2004 | 17.57 | 17.57 | 17.38 | 17.38 | 3,893 | -0.27(-1.52%) |
Feb 10, 2004 | 17.39 | 17.66 | 17.39 | 17.65 | 12,653 | +0.34(+1.96%) |
Feb 09, 2004 | 17.37 | 17.37 | 17.31 | 17.31 | 973 | -0.06(-0.32%) |
Feb 06, 2004 | 17.41 | 17.41 | 17.37 | 17.37 | 4,866 | -0.08(-0.44%) |
Feb 05, 2004 | 17.49 | 17.49 | 17.45 | 17.45 | 648 | -0.12(-0.70%) |
Feb 04, 2004 | 17.62 | 17.69 | 17.57 | 17.57 | 1,946 | -0.12(-0.70%) |
Feb 03, 2004 | 17.69 | 17.69 | 17.69 | 17.69 | 3,244 | -0.09(-0.52%) |
Feb 02, 2004 | 17.85 | 17.92 | 17.78 | 17.78 | 1,622 | +0.02(+0.09%) |
Jan 30, 2004 | 17.80 | 17.85 | 17.77 | 17.77 | 2,595 | -0.11(-0.60%) |
Jan 29, 2004 | 17.94 | 17.94 | 17.88 | 17.88 | 10,381 | -0.06(-0.34%) |
Jan 28, 2004 | 18.03 | 18.03 | 17.94 | 17.94 | 4,542 | -0.09(-0.51%) |
Jan 27, 2004 | 18.11 | 18.11 | 18.03 | 18.03 | 12,004 | -0.14(-0.78%) |
Jan 26, 2004 | 18.11 | 18.17 | 17.95 | 18.17 | 4,542 | +0.05(+0.27%) |
Jan 23, 2004 | 17.95 | 18.12 | 17.95 | 18.12 | 2,595 | +0.09(+0.51%) |
Jan 22, 2004 | 17.83 | 18.03 | 17.83 | 18.03 | 5,839 | +0.22(+1.21%) |
Jan 21, 2004 | 17.83 | 17.83 | 17.81 | 17.82 | 2,271 | -0.02(-0.09%) |
Jan 20, 2004 | 17.75 | 17.83 | 17.75 | 17.83 | 2,595 | +0.02(+0.10%) |
Jan 16, 2004 | 17.88 | 17.88 | 17.81 | 17.81 | 5,190 | -0.14(-0.79%) |
Jan 15, 2004 | 17.68 | 17.95 | 17.67 | 17.95 | 7,462 | +0.35(+1.98%) |
Jan 14, 2004 | 17.59 | 17.63 | 17.48 | 17.61 | 1,622 | +0.08(+0.47%) |
Jan 13, 2004 | 17.33 | 17.52 | 17.33 | 17.52 | 3,893 | +0.19(+1.10%) |
Jan 12, 2004 | 17.33 | 17.33 | 17.33 | 17.33 | 648 | -0.08(-0.46%) |
Jan 09, 2004 | 17.29 | 17.41 | 17.29 | 17.41 | 9,084 | +0.08(+0.44%) |
Jan 08, 2004 | 17.33 | 17.33 | 17.33 | 17.33 | 1,622 | +0.00(+0.00%) |
Jan 07, 2004 | 17.26 | 17.34 | 17.26 | 17.33 | 4,217 | +0.07(+0.43%) |
Jan 06, 2004 | 17.25 | 17.29 | 17.25 | 17.26 | 1,622 | +0.09(+0.54%) |
Jan 05, 2004 | 17.10 | 17.17 | 17.10 | 17.17 | 648 | +0.00(+0.00%) |
Jan 02, 2004 | 17.23 | 17.29 | 17.14 | 17.17 | 3,568 | -0.01(-0.07%) |
Dec 31, 2003 | 17.18 | 17.18 | 17.18 | 17.18 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 17.18 | 17.18 | 17.18 | 17.18 | 324 | -0.00(-0.02%) |
Dec 29, 2003 | 17.14 | 17.25 | 17.14 | 17.18 | 3,244 | +0.11(+0.63%) |
Dec 26, 2003 | 17.08 | 17.08 | 17.08 | 17.08 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 17.18 | 17.18 | 17.08 | 17.08 | 1,622 | -0.06(-0.36%) |
Dec 23, 2003 | 17.17 | 17.17 | 17.14 | 17.14 | 4,542 | -0.11(-0.63%) |
Dec 22, 2003 | 17.12 | 17.25 | 17.08 | 17.25 | 7,137 | +0.18(+1.08%) |
Dec 19, 2003 | 17.11 | 17.11 | 17.06 | 17.06 | 2,271 | -0.12(-0.72%) |
Dec 18, 2003 | 17.14 | 17.18 | 17.14 | 17.18 | 5,190 | +0.06(+0.36%) |
Dec 17, 2003 | 17.12 | 17.12 | 17.12 | 17.12 | 648 | -0.09(-0.54%) |
Dec 16, 2003 | 17.20 | 17.25 | 17.20 | 17.21 | 3,893 | -0.12(-0.71%) |
Dec 15, 2003 | 17.41 | 17.41 | 17.34 | 17.34 | 1,946 | -0.14(-0.79%) |
Dec 12, 2003 | 17.48 | 17.48 | 17.48 | 17.48 | 648 | +0.10(+0.60%) |
Dec 11, 2003 | 17.54 | 17.65 | 17.37 | 17.37 | 15,572 | -0.05(-0.30%) |
Dec 10, 2003 | 17.21 | 17.41 | 17.18 | 17.42 | 12,653 | +0.32(+1.86%) |
Dec 09, 2003 | 17.18 | 17.18 | 17.11 | 17.11 | 3,244 | -0.02(-0.09%) |
Dec 08, 2003 | 17.11 | 17.12 | 17.11 | 17.12 | 3,893 | +0.05(+0.27%) |
Dec 05, 2003 | 17.11 | 17.11 | 17.08 | 17.08 | 2,271 | +0.02(+0.09%) |
Dec 04, 2003 | 17.06 | 17.06 | 17.06 | 17.06 | 1,622 | +0.09(+0.55%) |
Dec 03, 2003 | 16.95 | 16.97 | 16.91 | 16.97 | 3,893 | +0.25(+1.47%) |
Dec 02, 2003 | 16.51 | 16.60 | 16.49 | 16.72 | 6,164 | +0.28(+1.69%) |