Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.09 | 18.46 | 18.06 | 18.28 | 173,258 | +0.19(+1.06%) |
Feb 26, 2004 | 17.31 | 18.09 | 17.23 | 18.09 | 321,997 | +0.55(+3.11%) |
Feb 25, 2004 | 17.36 | 17.69 | 17.14 | 17.54 | 244,183 | +0.23(+1.34%) |
Feb 24, 2004 | 17.15 | 17.42 | 17.13 | 17.31 | 184,809 | +0.16(+0.92%) |
Feb 23, 2004 | 17.20 | 17.30 | 17.07 | 17.15 | 187,443 | +0.00(+0.01%) |
Feb 20, 2004 | 17.46 | 17.46 | 17.09 | 17.15 | 299,707 | -0.31(-1.78%) |
Feb 19, 2004 | 17.83 | 17.83 | 17.32 | 17.46 | 248,844 | -0.26(-1.48%) |
Feb 18, 2004 | 17.54 | 17.75 | 17.38 | 17.72 | 359,689 | +0.00(+0.00%) |
Feb 17, 2004 | 17.54 | 17.85 | 17.54 | 17.72 | 358,878 | +0.41(+2.37%) |
Feb 13, 2004 | 17.46 | 17.51 | 17.28 | 17.31 | 265,055 | +0.01(+0.06%) |
Feb 12, 2004 | 17.10 | 17.55 | 16.98 | 17.30 | 361,512 | +0.17(+0.99%) |
Feb 11, 2004 | 16.47 | 17.26 | 16.31 | 17.13 | 285,927 | +0.66(+4.01%) |
Feb 10, 2004 | 16.46 | 16.53 | 16.37 | 16.47 | 177,919 | +0.01(+0.08%) |
Feb 09, 2004 | 16.38 | 16.61 | 16.38 | 16.46 | 142,659 | +0.20(+1.21%) |
Feb 06, 2004 | 15.99 | 16.35 | 15.99 | 16.26 | 322,200 | +0.37(+2.33%) |
Feb 05, 2004 | 15.82 | 15.94 | 15.67 | 15.89 | 121,382 | +0.10(+0.63%) |
Feb 04, 2004 | 15.96 | 15.98 | 15.75 | 15.79 | 292,614 | -0.22(-1.36%) |
Feb 03, 2004 | 16.04 | 16.20 | 15.99 | 16.01 | 229,390 | -0.13(-0.81%) |
Feb 02, 2004 | 16.01 | 16.33 | 15.79 | 16.14 | 234,253 | +0.13(+0.79%) |
Jan 30, 2004 | 15.98 | 16.16 | 15.77 | 16.01 | 234,253 | +0.01(+0.08%) |
Jan 29, 2004 | 16.33 | 16.43 | 15.59 | 16.00 | 435,071 | -0.09(-0.54%) |
Jan 28, 2004 | 16.84 | 16.85 | 16.04 | 16.09 | 387,045 | -0.76(-4.50%) |
Jan 27, 2004 | 16.82 | 16.95 | 16.74 | 16.84 | 395,151 | +0.02(+0.15%) |
Jan 26, 2004 | 16.75 | 16.93 | 16.63 | 16.82 | 246,209 | +0.07(+0.41%) |
Jan 23, 2004 | 16.76 | 16.89 | 16.51 | 16.75 | 330,508 | -0.04(-0.26%) |
Jan 22, 2004 | 16.62 | 16.92 | 16.53 | 16.80 | 572,260 | +0.26(+1.60%) |
Jan 21, 2004 | 16.04 | 16.55 | 16.00 | 16.53 | 2,080,320 | +1.00(+6.43%) |
Jan 20, 2004 | 15.32 | 15.55 | 15.30 | 15.53 | 326,455 | +0.22(+1.43%) |
Jan 16, 2004 | 15.56 | 15.60 | 15.27 | 15.31 | 261,610 | -0.16(-1.04%) |
Jan 15, 2004 | 15.54 | 15.62 | 15.24 | 15.47 | 185,214 | +0.08(+0.50%) |
Jan 14, 2004 | 15.17 | 15.48 | 15.08 | 15.40 | 272,147 | +0.42(+2.82%) |
Jan 13, 2004 | 15.03 | 15.30 | 14.59 | 14.97 | 283,293 | -0.05(-0.34%) |
Jan 12, 2004 | 15.38 | 15.71 | 14.96 | 15.03 | 479,855 | -0.29(-1.90%) |
Jan 09, 2004 | 15.04 | 15.47 | 14.87 | 15.32 | 368,200 | +0.56(+3.81%) |
Jan 08, 2004 | 15.73 | 15.73 | 14.66 | 14.76 | 774,294 | -1.04(-6.56%) |
Jan 07, 2004 | 15.66 | 15.93 | 15.40 | 15.79 | 550,577 | +0.14(+0.88%) |
Jan 06, 2004 | 15.20 | 15.79 | 15.15 | 15.65 | 440,948 | +0.45(+2.99%) |
Jan 05, 2004 | 16.04 | 16.16 | 15.06 | 15.20 | 857,985 | -0.83(-5.19%) |
Jan 02, 2004 | 16.36 | 16.37 | 15.99 | 16.03 | 314,702 | -0.33(-2.02%) |
Dec 31, 2003 | 16.96 | 16.96 | 16.32 | 16.36 | 210,139 | -0.55(-3.27%) |
Dec 30, 2003 | 17.10 | 17.10 | 16.79 | 16.91 | 196,157 | -0.21(-1.22%) |
Dec 29, 2003 | 16.75 | 17.17 | 16.75 | 17.12 | 159,681 | +0.44(+2.62%) |
Dec 26, 2003 | 16.62 | 16.74 | 16.62 | 16.69 | 32,017 | +0.13(+0.77%) |
Dec 24, 2003 | 16.78 | 16.78 | 16.56 | 16.56 | 89,972 | -0.22(-1.31%) |
Dec 23, 2003 | 16.70 | 16.85 | 16.68 | 16.78 | 201,831 | -0.24(-1.43%) |
Dec 22, 2003 | 16.13 | 17.13 | 16.13 | 17.02 | 438,516 | +0.89(+5.54%) |
Dec 19, 2003 | 15.84 | 16.13 | 15.81 | 16.13 | 150,562 | +0.30(+1.87%) |
Dec 18, 2003 | 15.56 | 15.85 | 15.56 | 15.83 | 112,466 | +0.26(+1.66%) |
Dec 17, 2003 | 15.26 | 15.55 | 15.22 | 15.57 | 148,536 | +0.32(+2.10%) |
Dec 16, 2003 | 15.28 | 15.30 | 14.76 | 15.25 | 248,844 | -0.04(-0.29%) |
Dec 15, 2003 | 15.79 | 15.79 | 15.30 | 15.30 | 113,074 | -0.31(-1.98%) |
Dec 12, 2003 | 15.57 | 15.72 | 15.50 | 15.61 | 93,823 | +0.11(+0.72%) |
Dec 11, 2003 | 15.26 | 15.52 | 15.26 | 15.50 | 202,844 | +0.26(+1.70%) |
Dec 10, 2003 | 15.83 | 15.83 | 15.18 | 15.24 | 585,026 | -0.62(-3.91%) |
Dec 09, 2003 | 16.02 | 16.02 | 15.82 | 15.86 | 263,231 | -0.22(-1.37%) |
Dec 08, 2003 | 15.67 | 16.11 | 15.67 | 16.08 | 86,325 | +0.46(+2.92%) |
Dec 05, 2003 | 15.82 | 15.88 | 15.79 | 15.62 | 91,188 | -0.23(-1.43%) |
Dec 04, 2003 | 15.98 | 16.07 | 15.73 | 15.85 | 442,164 | -0.13(-0.83%) |
Dec 03, 2003 | 16.13 | 16.21 | 15.96 | 15.98 | 140,836 | -0.18(-1.10%) |
Dec 02, 2003 | 16.01 | 16.15 | 15.95 | 16.16 | 288,359 | +0.14(+0.89%) |