Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.98 | 18.98 | 18.76 | 18.90 | 81,447 | +0.01(+0.03%) |
Feb 26, 2004 | 18.95 | 18.95 | 18.80 | 18.89 | 210,526 | -0.04(-0.23%) |
Feb 25, 2004 | 18.62 | 18.94 | 18.62 | 18.94 | 73,993 | +0.24(+1.26%) |
Feb 24, 2004 | 18.37 | 18.80 | 18.16 | 18.70 | 105,445 | +0.29(+1.55%) |
Feb 23, 2004 | 18.44 | 18.45 | 18.26 | 18.42 | 59,812 | +0.11(+0.60%) |
Feb 20, 2004 | 18.61 | 18.67 | 18.21 | 18.31 | 97,627 | -0.20(-1.07%) |
Feb 19, 2004 | 18.39 | 18.56 | 18.37 | 18.50 | 71,811 | +0.12(+0.63%) |
Feb 18, 2004 | 18.70 | 18.70 | 18.24 | 18.39 | 148,532 | -0.20(-1.10%) |
Feb 17, 2004 | 18.15 | 18.64 | 17.99 | 18.59 | 235,615 | +0.89(+5.03%) |
Feb 13, 2004 | 17.58 | 17.72 | 17.52 | 17.70 | 54,722 | +0.09(+0.50%) |
Feb 12, 2004 | 17.41 | 17.61 | 17.41 | 17.61 | 64,357 | +0.04(+0.22%) |
Feb 11, 2004 | 17.57 | 17.60 | 17.54 | 17.57 | 91,264 | +0.20(+1.14%) |
Feb 10, 2004 | 17.52 | 17.55 | 17.28 | 17.38 | 57,449 | -0.15(-0.85%) |
Feb 09, 2004 | 17.39 | 17.54 | 17.30 | 17.52 | 54,904 | +0.22(+1.27%) |
Feb 06, 2004 | 17.30 | 17.38 | 17.25 | 17.30 | 102,899 | -0.05(-0.32%) |
Feb 05, 2004 | 17.38 | 17.49 | 17.31 | 17.36 | 44,177 | +0.09(+0.51%) |
Feb 04, 2004 | 17.19 | 17.33 | 17.05 | 17.27 | 54,358 | +0.13(+0.77%) |
Feb 03, 2004 | 17.05 | 17.24 | 16.93 | 17.14 | 66,175 | +0.08(+0.48%) |
Feb 02, 2004 | 17.08 | 17.16 | 17.05 | 17.06 | 67,448 | -0.10(-0.61%) |
Jan 30, 2004 | 17.19 | 17.27 | 17.10 | 17.16 | 48,722 | -0.08(-0.48%) |
Jan 29, 2004 | 17.46 | 17.49 | 17.13 | 17.24 | 56,904 | -0.14(-0.79%) |
Jan 28, 2004 | 17.44 | 17.50 | 17.34 | 17.38 | 53,631 | -0.08(-0.44%) |
Jan 27, 2004 | 17.46 | 17.54 | 17.19 | 17.46 | 64,903 | +0.05(+0.32%) |
Jan 26, 2004 | 17.33 | 17.49 | 17.23 | 17.40 | 72,539 | +0.16(+0.92%) |
Jan 23, 2004 | 17.27 | 17.33 | 17.08 | 17.24 | 91,264 | +0.04(+0.26%) |
Jan 22, 2004 | 17.05 | 17.24 | 16.97 | 17.20 | 95,809 | +0.23(+1.33%) |
Jan 21, 2004 | 17.14 | 17.17 | 16.91 | 16.97 | 67,812 | -0.13(-0.74%) |
Jan 20, 2004 | 17.05 | 17.13 | 17.01 | 17.10 | 90,719 | +0.10(+0.61%) |
Jan 16, 2004 | 16.94 | 17.04 | 16.86 | 17.00 | 83,083 | +0.08(+0.46%) |
Jan 15, 2004 | 16.97 | 16.97 | 16.81 | 16.92 | 76,720 | +0.03(+0.20%) |
Jan 14, 2004 | 16.75 | 16.90 | 16.70 | 16.89 | 87,446 | +0.22(+1.32%) |
Jan 13, 2004 | 16.78 | 16.83 | 16.61 | 16.67 | 81,447 | -0.11(-0.66%) |
Jan 12, 2004 | 17.02 | 17.04 | 16.66 | 16.78 | 88,173 | -0.17(-0.97%) |
Jan 09, 2004 | 17.00 | 17.00 | 16.89 | 16.94 | 78,902 | +0.08(+0.49%) |
Jan 08, 2004 | 17.05 | 17.05 | 16.80 | 16.86 | 99,991 | -0.11(-0.65%) |
Jan 07, 2004 | 17.00 | 17.00 | 16.91 | 16.97 | 82,174 | -0.08(-0.48%) |
Jan 06, 2004 | 17.04 | 17.05 | 16.94 | 17.05 | 147,805 | +0.15(+0.91%) |
Jan 05, 2004 | 16.76 | 16.94 | 16.76 | 16.90 | 104,536 | +0.25(+1.49%) |
Jan 02, 2004 | 16.91 | 16.91 | 16.62 | 16.65 | 103,990 | -0.26(-1.56%) |
Dec 31, 2003 | 16.94 | 17.04 | 16.80 | 16.91 | 117,989 | -0.08(-0.49%) |
Dec 30, 2003 | 16.78 | 17.00 | 16.78 | 17.00 | 92,173 | +0.12(+0.72%) |
Dec 29, 2003 | 16.82 | 17.04 | 16.86 | 16.88 | 107,626 | +0.05(+0.33%) |
Dec 26, 2003 | 16.83 | 16.91 | 16.82 | 16.82 | 36,542 | -0.05(-0.33%) |
Dec 24, 2003 | 16.94 | 16.99 | 16.72 | 16.88 | 42,905 | -0.06(-0.36%) |
Dec 23, 2003 | 17.01 | 17.04 | 16.90 | 16.94 | 62,539 | -0.08(-0.45%) |
Dec 22, 2003 | 17.35 | 17.35 | 17.01 | 17.01 | 101,081 | -0.05(-0.32%) |
Dec 19, 2003 | 16.94 | 17.08 | 16.88 | 17.07 | 55,813 | +0.19(+1.11%) |
Dec 18, 2003 | 17.00 | 17.02 | 16.80 | 16.88 | 60,903 | -0.03(-0.20%) |
Dec 17, 2003 | 16.78 | 17.04 | 16.78 | 16.91 | 70,720 | +0.15(+0.92%) |
Dec 16, 2003 | 16.42 | 16.78 | 16.42 | 16.76 | 113,989 | +0.42(+2.56%) |
Dec 15, 2003 | 16.74 | 16.78 | 16.34 | 16.34 | 147,259 | -0.37(-2.24%) |
Dec 12, 2003 | 16.67 | 16.72 | 16.53 | 16.72 | 65,448 | +0.10(+0.63%) |
Dec 11, 2003 | 16.50 | 16.61 | 16.36 | 16.61 | 52,177 | +0.15(+0.90%) |
Dec 10, 2003 | 16.69 | 16.72 | 16.40 | 16.46 | 66,903 | -0.22(-1.32%) |
Dec 09, 2003 | 16.66 | 16.69 | 16.59 | 16.68 | 102,718 | +0.03(+0.17%) |
Dec 08, 2003 | 16.55 | 16.66 | 16.55 | 16.66 | 181,983 | +0.15(+0.90%) |
Dec 05, 2003 | 16.08 | 16.56 | 16.08 | 16.51 | 109,990 | +0.15(+0.94%) |
Dec 04, 2003 | 16.56 | 16.61 | 16.39 | 16.35 | 222,525 | -0.24(-1.43%) |
Dec 03, 2003 | 16.80 | 16.83 | 16.59 | 16.59 | 120,534 | -0.21(-1.28%) |
Dec 02, 2003 | 16.45 | 16.89 | 16.45 | 16.80 | 94,718 | +0.27(+1.66%) |