Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.63 | 16.68 | 16.50 | 16.65 | 290,629 | -0.02(-0.12%) |
Feb 26, 2004 | 16.49 | 16.68 | 16.49 | 16.67 | 486,304 | +0.20(+1.21%) |
Feb 25, 2004 | 16.57 | 16.68 | 16.31 | 16.47 | 311,677 | -0.08(-0.50%) |
Feb 24, 2004 | 16.48 | 16.63 | 16.36 | 16.55 | 234,654 | +0.16(+0.98%) |
Feb 23, 2004 | 16.50 | 16.55 | 16.27 | 16.39 | 377,630 | -0.06(-0.35%) |
Feb 20, 2004 | 16.69 | 16.72 | 16.34 | 16.45 | 314,172 | -0.28(-1.65%) |
Feb 19, 2004 | 16.67 | 16.82 | 16.58 | 16.73 | 313,548 | +0.08(+0.50%) |
Feb 18, 2004 | 16.75 | 16.83 | 16.62 | 16.64 | 254,300 | -0.04(-0.23%) |
Feb 17, 2004 | 16.73 | 16.95 | 16.59 | 16.68 | 298,424 | -0.15(-0.88%) |
Feb 13, 2004 | 16.69 | 16.90 | 16.69 | 16.83 | 263,499 | +0.08(+0.50%) |
Feb 12, 2004 | 16.54 | 16.82 | 16.16 | 16.75 | 312,145 | -0.09(-0.53%) |
Feb 11, 2004 | 16.81 | 16.90 | 16.64 | 16.84 | 317,134 | -0.07(-0.42%) |
Feb 10, 2004 | 16.66 | 16.91 | 16.59 | 16.91 | 318,382 | +0.26(+1.58%) |
Feb 09, 2004 | 16.55 | 16.68 | 16.52 | 16.64 | 364,377 | +0.00(+0.00%) |
Feb 06, 2004 | 16.46 | 16.75 | 16.41 | 16.64 | 190,374 | +0.19(+1.17%) |
Feb 05, 2004 | 16.46 | 16.52 | 16.35 | 16.45 | 277,687 | -0.04(-0.27%) |
Feb 04, 2004 | 16.74 | 16.75 | 16.36 | 16.50 | 457,927 | -0.16(-0.97%) |
Feb 03, 2004 | 16.61 | 16.68 | 16.41 | 16.66 | 328,095 | +0.13(+0.78%) |
Feb 02, 2004 | 16.49 | 16.73 | 16.35 | 16.53 | 392,583 | +0.20(+1.25%) |
Jan 30, 2004 | 16.12 | 16.42 | 16.06 | 16.33 | 492,572 | +0.12(+0.72%) |
Jan 29, 2004 | 16.41 | 16.52 | 16.02 | 16.21 | 716,391 | -0.16(-0.96%) |
Jan 28, 2004 | 16.90 | 16.91 | 16.37 | 16.37 | 499,775 | -0.48(-2.87%) |
Jan 27, 2004 | 16.68 | 16.93 | 16.68 | 16.85 | 513,839 | +0.08(+0.49%) |
Jan 26, 2004 | 16.77 | 16.82 | 16.67 | 16.77 | 632,180 | +0.12(+0.70%) |
Jan 23, 2004 | 16.49 | 16.84 | 16.47 | 16.65 | 666,996 | +0.21(+1.28%) |
Jan 22, 2004 | 16.06 | 16.49 | 16.06 | 16.44 | 827,700 | +0.41(+2.55%) |
Jan 21, 2004 | 15.78 | 16.12 | 15.74 | 16.03 | 534,420 | +0.20(+1.25%) |
Jan 20, 2004 | 15.75 | 15.87 | 15.71 | 15.84 | 482,968 | +0.12(+0.78%) |
Jan 16, 2004 | 15.82 | 15.98 | 15.49 | 15.71 | 525,502 | -0.09(-0.55%) |
Jan 15, 2004 | 15.66 | 16.00 | 15.55 | 15.80 | 713,067 | +0.26(+1.65%) |
Jan 14, 2004 | 15.85 | 16.03 | 15.22 | 15.54 | 755,791 | -0.47(-2.91%) |
Jan 13, 2004 | 16.03 | 16.10 | 15.99 | 16.01 | 342,291 | -0.15(-0.90%) |
Jan 12, 2004 | 16.15 | 16.20 | 15.98 | 16.16 | 282,812 | +0.09(+0.58%) |
Jan 09, 2004 | 16.20 | 16.23 | 16.03 | 16.06 | 264,370 | -0.12(-0.72%) |
Jan 08, 2004 | 16.32 | 16.32 | 16.12 | 16.18 | 273,043 | +0.01(+0.07%) |
Jan 07, 2004 | 16.21 | 16.31 | 16.12 | 16.17 | 525,867 | -0.26(-1.60%) |
Jan 06, 2004 | 16.28 | 16.47 | 16.05 | 16.43 | 771,960 | +0.25(+1.55%) |
Jan 05, 2004 | 16.13 | 16.31 | 16.10 | 16.18 | 530,132 | -0.02(-0.11%) |
Jan 02, 2004 | 16.62 | 16.62 | 16.18 | 16.20 | 446,779 | -0.35(-2.11%) |
Dec 31, 2003 | 16.76 | 16.85 | 16.47 | 16.55 | 397,728 | -0.07(-0.42%) |
Dec 30, 2003 | 16.33 | 16.72 | 16.33 | 16.62 | 378,807 | +0.20(+1.24%) |
Dec 29, 2003 | 16.27 | 16.62 | 16.21 | 16.41 | 350,724 | +0.15(+0.90%) |
Dec 26, 2003 | 16.41 | 16.44 | 16.27 | 16.27 | 89,484 | -0.15(-0.92%) |
Dec 24, 2003 | 16.34 | 16.45 | 16.30 | 16.42 | 154,945 | +0.09(+0.57%) |
Dec 23, 2003 | 16.18 | 16.33 | 16.07 | 16.33 | 230,704 | +0.08(+0.47%) |
Dec 22, 2003 | 16.21 | 16.27 | 16.02 | 16.25 | 285,448 | +0.08(+0.47%) |
Dec 19, 2003 | 16.24 | 16.27 | 16.00 | 16.17 | 251,937 | +0.09(+0.54%) |
Dec 18, 2003 | 16.15 | 16.21 | 15.97 | 16.09 | 249,443 | -0.03(-0.18%) |
Dec 17, 2003 | 16.11 | 16.20 | 15.96 | 16.12 | 258,343 | +0.01(+0.07%) |
Dec 16, 2003 | 15.98 | 16.10 | 15.88 | 16.10 | 418,065 | +0.16(+1.02%) |
Dec 15, 2003 | 16.56 | 16.61 | 15.94 | 15.94 | 358,804 | -0.17(-1.09%) |
Dec 12, 2003 | 16.22 | 16.31 | 16.00 | 16.12 | 679,184 | -0.20(-1.22%) |
Dec 11, 2003 | 16.09 | 16.36 | 15.99 | 16.31 | 345,932 | +0.25(+1.56%) |
Dec 10, 2003 | 16.44 | 16.52 | 15.94 | 16.06 | 609,399 | -0.34(-2.10%) |
Dec 09, 2003 | 16.79 | 16.79 | 16.37 | 16.41 | 481,211 | -0.45(-2.70%) |
Dec 08, 2003 | 16.61 | 16.86 | 16.57 | 16.86 | 264,891 | +0.22(+1.33%) |
Dec 05, 2003 | 16.70 | 16.70 | 16.52 | 16.64 | 138,566 | -0.10(-0.63%) |
Dec 04, 2003 | 16.53 | 16.76 | 16.53 | 16.75 | 227,332 | +0.23(+1.38%) |
Dec 03, 2003 | 16.75 | 16.96 | 16.50 | 16.52 | 382,673 | -0.30(-1.77%) |
Dec 02, 2003 | 16.79 | 16.94 | 16.75 | 16.82 | 454,761 | +0.15(+0.87%) |