Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.61 | 16.61 | 16.45 | 16.45 | 398,105 | -0.07(-0.39%) |
Feb 26, 2004 | 16.51 | 16.53 | 16.42 | 16.51 | 321,037 | +0.05(+0.32%) |
Feb 25, 2004 | 16.54 | 16.62 | 16.42 | 16.46 | 311,192 | -0.15(-0.90%) |
Feb 24, 2004 | 16.45 | 16.69 | 16.45 | 16.61 | 268,428 | +0.01(+0.08%) |
Feb 23, 2004 | 16.75 | 16.75 | 16.54 | 16.60 | 205,667 | -0.05(-0.27%) |
Feb 20, 2004 | 16.66 | 16.77 | 16.58 | 16.64 | 296,579 | -0.12(-0.70%) |
Feb 19, 2004 | 16.80 | 16.88 | 16.67 | 16.76 | 216,281 | -0.08(-0.46%) |
Feb 18, 2004 | 17.21 | 17.21 | 16.77 | 16.84 | 381,492 | -0.32(-1.86%) |
Feb 17, 2004 | 17.06 | 17.16 | 16.95 | 17.16 | 322,729 | +0.27(+1.58%) |
Feb 13, 2004 | 16.87 | 16.93 | 16.80 | 16.89 | 308,577 | +0.06(+0.35%) |
Feb 12, 2004 | 16.84 | 16.89 | 16.79 | 16.83 | 152,596 | -0.01(-0.04%) |
Feb 11, 2004 | 16.72 | 16.89 | 16.65 | 16.84 | 300,117 | +0.19(+1.13%) |
Feb 10, 2004 | 16.56 | 16.71 | 16.51 | 16.65 | 188,130 | +0.16(+0.95%) |
Feb 09, 2004 | 16.54 | 16.60 | 16.43 | 16.49 | 171,056 | +0.03(+0.20%) |
Feb 06, 2004 | 16.25 | 16.51 | 16.25 | 16.46 | 218,127 | +0.16(+0.96%) |
Feb 05, 2004 | 16.39 | 16.43 | 16.09 | 16.30 | 489,940 | -0.01(-0.08%) |
Feb 04, 2004 | 16.56 | 16.56 | 16.30 | 16.32 | 355,649 | -0.25(-1.49%) |
Feb 03, 2004 | 16.52 | 16.68 | 16.46 | 16.56 | 260,891 | +0.05(+0.28%) |
Feb 02, 2004 | 16.45 | 16.64 | 16.33 | 16.52 | 292,272 | +0.20(+1.23%) |
Jan 30, 2004 | 16.38 | 16.43 | 16.29 | 16.32 | 205,359 | -0.09(-0.55%) |
Jan 29, 2004 | 16.41 | 16.51 | 16.28 | 16.41 | 290,733 | +0.00(+0.00%) |
Jan 28, 2004 | 16.61 | 16.62 | 16.41 | 16.41 | 289,810 | -0.20(-1.21%) |
Jan 27, 2004 | 16.51 | 16.67 | 16.48 | 16.61 | 336,420 | +0.07(+0.39%) |
Jan 26, 2004 | 16.50 | 16.58 | 16.41 | 16.54 | 237,048 | +0.05(+0.32%) |
Jan 23, 2004 | 16.48 | 16.64 | 16.41 | 16.49 | 216,589 | -0.03(-0.16%) |
Jan 22, 2004 | 16.63 | 16.73 | 16.48 | 16.52 | 207,974 | -0.16(-0.97%) |
Jan 21, 2004 | 16.39 | 16.71 | 16.39 | 16.68 | 271,813 | +0.20(+1.18%) |
Jan 20, 2004 | 16.31 | 16.50 | 16.28 | 16.49 | 279,350 | +0.20(+1.20%) |
Jan 16, 2004 | 16.25 | 16.34 | 16.22 | 16.29 | 211,358 | +0.03(+0.16%) |
Jan 15, 2004 | 16.28 | 16.33 | 16.23 | 16.27 | 311,346 | +0.07(+0.40%) |
Jan 14, 2004 | 16.19 | 16.25 | 16.13 | 16.20 | 212,281 | +0.10(+0.65%) |
Jan 13, 2004 | 16.16 | 16.21 | 16.06 | 16.10 | 286,119 | +0.01(+0.04%) |
Jan 12, 2004 | 16.30 | 16.30 | 16.05 | 16.09 | 340,420 | -0.05(-0.28%) |
Jan 09, 2004 | 16.25 | 16.25 | 16.06 | 16.14 | 305,039 | -0.07(-0.44%) |
Jan 08, 2004 | 16.35 | 16.35 | 16.14 | 16.21 | 241,816 | -0.08(-0.48%) |
Jan 07, 2004 | 16.32 | 16.32 | 16.15 | 16.28 | 319,653 | +0.08(+0.52%) |
Jan 06, 2004 | 16.25 | 16.32 | 15.96 | 16.20 | 397,490 | -0.14(-0.87%) |
Jan 05, 2004 | 16.22 | 16.38 | 16.20 | 16.34 | 251,354 | +0.12(+0.76%) |
Jan 02, 2004 | 15.86 | 16.22 | 15.86 | 16.22 | 346,573 | +0.33(+2.09%) |
Dec 31, 2003 | 16.17 | 16.26 | 15.89 | 15.89 | 442,407 | -0.18(-1.13%) |
Dec 30, 2003 | 16.11 | 16.20 | 15.94 | 16.07 | 294,425 | +0.01(+0.08%) |
Dec 29, 2003 | 16.07 | 16.12 | 15.99 | 16.06 | 424,102 | +0.02(+0.12%) |
Dec 26, 2003 | 15.93 | 16.12 | 15.89 | 16.04 | 157,673 | +0.02(+0.12%) |
Dec 24, 2003 | 15.87 | 16.06 | 15.87 | 16.02 | 100,603 | +0.09(+0.57%) |
Dec 23, 2003 | 15.85 | 15.93 | 15.76 | 15.93 | 227,203 | +0.08(+0.53%) |
Dec 22, 2003 | 15.83 | 15.91 | 15.78 | 15.84 | 269,967 | +0.00(+0.00%) |
Dec 19, 2003 | 15.86 | 15.86 | 15.73 | 15.84 | 395,797 | +0.12(+0.74%) |
Dec 18, 2003 | 15.57 | 15.73 | 15.48 | 15.73 | 307,962 | +0.29(+1.85%) |
Dec 17, 2003 | 15.47 | 15.48 | 15.35 | 15.44 | 367,493 | -0.08(-0.54%) |
Dec 16, 2003 | 15.15 | 15.52 | 15.15 | 15.52 | 757,292 | +0.31(+2.05%) |
Dec 15, 2003 | 15.35 | 15.35 | 15.21 | 15.21 | 361,648 | +0.03(+0.21%) |
Dec 12, 2003 | 15.21 | 15.24 | 15.10 | 15.18 | 398,413 | +0.06(+0.43%) |
Dec 11, 2003 | 15.18 | 15.29 | 15.08 | 15.11 | 299,040 | +0.00(+0.00%) |
Dec 10, 2003 | 15.18 | 15.21 | 15.06 | 15.11 | 348,265 | -0.03(-0.21%) |
Dec 09, 2003 | 15.43 | 15.43 | 15.14 | 15.15 | 329,036 | -0.25(-1.65%) |
Dec 08, 2003 | 15.21 | 15.40 | 15.24 | 15.40 | 374,415 | +0.19(+1.24%) |
Dec 05, 2003 | 15.18 | 15.21 | 15.13 | 15.21 | 161,211 | +0.07(+0.43%) |
Dec 04, 2003 | 15.23 | 15.24 | 15.10 | 15.15 | 373,339 | -0.03(-0.21%) |
Dec 03, 2003 | 15.30 | 15.32 | 15.13 | 15.18 | 343,804 | -0.03(-0.21%) |
Dec 02, 2003 | 15.34 | 15.34 | 15.21 | 15.21 | 468,404 | -0.06(-0.38%) |