Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.63 | 19.63 | 18.42 | 19.05 | 719,700 | +0.34(+1.82%) |
Feb 26, 2004 | 18.58 | 18.82 | 18.30 | 18.71 | 292,900 | +0.22(+1.19%) |
Feb 25, 2004 | 18.05 | 18.73 | 17.70 | 18.49 | 610,500 | +0.34(+1.87%) |
Feb 24, 2004 | 17.26 | 18.36 | 16.49 | 18.15 | 1,087,600 | +0.58(+3.30%) |
Feb 23, 2004 | 18.52 | 18.66 | 17.50 | 17.57 | 607,000 | -0.90(-4.87%) |
Feb 20, 2004 | 19.20 | 19.36 | 17.91 | 18.47 | 853,600 | -0.70(-3.65%) |
Feb 19, 2004 | 19.25 | 19.92 | 19.17 | 19.17 | 1,556,500 | +0.05(+0.26%) |
Feb 18, 2004 | 19.71 | 20.00 | 19.04 | 19.12 | 1,535,700 | +0.65(+3.52%) |
Feb 17, 2004 | 18.39 | 18.80 | 18.35 | 18.47 | 609,900 | +0.16(+0.87%) |
Feb 13, 2004 | 18.82 | 19.03 | 18.25 | 18.31 | 519,000 | -0.47(-2.50%) |
Feb 12, 2004 | 19.06 | 19.12 | 18.41 | 18.78 | 732,500 | -0.29(-1.52%) |
Feb 11, 2004 | 19.24 | 19.50 | 19.01 | 19.07 | 823,700 | -0.29(-1.50%) |
Feb 10, 2004 | 18.69 | 20.04 | 18.55 | 19.36 | 3,335,700 | +0.71(+3.81%) |
Feb 09, 2004 | 18.42 | 18.77 | 18.37 | 18.65 | 858,000 | +0.25(+1.36%) |
Feb 06, 2004 | 17.75 | 18.44 | 17.65 | 18.40 | 689,800 | +0.73(+4.13%) |
Feb 05, 2004 | 17.15 | 18.51 | 17.05 | 17.67 | 1,106,800 | +0.66(+3.88%) |
Feb 04, 2004 | 17.00 | 17.35 | 16.85 | 17.01 | 616,400 | -0.02(-0.12%) |
Feb 03, 2004 | 17.26 | 17.45 | 16.72 | 17.03 | 525,000 | +0.12(+0.71%) |
Feb 02, 2004 | 17.09 | 17.50 | 16.88 | 16.91 | 1,166,600 | -0.10(-0.59%) |
Jan 30, 2004 | 16.90 | 17.50 | 16.85 | 17.01 | 445,500 | +0.01(+0.06%) |
Jan 29, 2004 | 16.62 | 17.01 | 16.55 | 17.00 | 633,700 | +0.39(+2.35%) |
Jan 28, 2004 | 16.91 | 17.31 | 16.55 | 16.61 | 712,200 | -0.32(-1.89%) |
Jan 27, 2004 | 17.48 | 17.54 | 16.85 | 16.93 | 646,000 | -0.57(-3.26%) |
Jan 26, 2004 | 17.11 | 17.61 | 17.00 | 17.50 | 730,300 | +0.30(+1.74%) |
Jan 23, 2004 | 17.34 | 17.37 | 16.31 | 17.20 | 2,859,200 | -0.20(-1.15%) |
Jan 22, 2004 | 18.40 | 18.80 | 17.02 | 17.40 | 2,386,000 | -1.25(-6.70%) |
Jan 21, 2004 | 19.06 | 19.20 | 18.49 | 18.65 | 1,787,400 | -0.40(-2.10%) |
Jan 20, 2004 | 19.29 | 19.46 | 18.85 | 19.05 | 1,810,400 | -0.26(-1.35%) |
Jan 16, 2004 | 18.75 | 19.60 | 18.71 | 19.31 | 1,452,100 | +0.48(+2.55%) |
Jan 15, 2004 | 18.42 | 18.93 | 17.95 | 18.83 | 627,202 | +0.40(+2.17%) |
Jan 14, 2004 | 18.73 | 18.73 | 18.15 | 18.43 | 2,496,805 | -0.02(-0.11%) |
Jan 13, 2004 | 18.39 | 18.72 | 17.62 | 18.45 | 3,404,138 | +1.20(+6.96%) |
Jan 12, 2004 | 17.21 | 17.68 | 16.97 | 17.25 | 984,738 | +0.13(+0.76%) |
Jan 09, 2004 | 16.40 | 17.29 | 16.26 | 17.12 | 1,628,122 | +0.67(+4.07%) |
Jan 08, 2004 | 16.04 | 16.48 | 15.93 | 16.45 | 1,044,672 | +0.44(+2.75%) |
Jan 07, 2004 | 14.89 | 16.02 | 14.59 | 16.01 | 1,616,549 | +1.20(+8.10%) |
Jan 06, 2004 | 14.35 | 15.68 | 14.35 | 14.81 | 1,606,400 | +0.45(+3.13%) |
Jan 05, 2004 | 14.25 | 14.47 | 14.04 | 14.36 | 881,000 | +0.06(+0.42%) |
Jan 02, 2004 | 13.78 | 14.46 | 13.78 | 14.30 | 683,000 | +0.69(+5.07%) |
Dec 31, 2003 | 14.23 | 14.24 | 13.58 | 13.61 | 349,100 | -0.62(-4.36%) |
Dec 30, 2003 | 13.72 | 14.24 | 13.71 | 14.23 | 542,981 | +0.48(+3.49%) |
Dec 29, 2003 | 13.30 | 13.85 | 13.16 | 13.75 | 250,929 | +0.50(+3.77%) |
Dec 26, 2003 | 13.31 | 13.36 | 13.12 | 13.25 | 52,036 | +0.01(+0.08%) |
Dec 24, 2003 | 13.40 | 13.40 | 13.14 | 13.24 | 113,170 | -0.13(-0.97%) |
Dec 23, 2003 | 13.49 | 13.50 | 13.18 | 13.37 | 198,906 | -0.12(-0.89%) |
Dec 22, 2003 | 13.01 | 13.49 | 12.85 | 13.49 | 275,383 | +0.40(+3.06%) |
Dec 19, 2003 | 13.42 | 13.47 | 12.89 | 13.09 | 296,055 | -0.17(-1.28%) |
Dec 18, 2003 | 13.21 | 13.30 | 13.04 | 13.26 | 288,908 | +0.10(+0.76%) |
Dec 17, 2003 | 13.20 | 13.45 | 13.13 | 13.16 | 206,529 | -0.17(-1.28%) |
Dec 16, 2003 | 13.08 | 13.40 | 12.95 | 13.33 | 414,928 | +0.37(+2.85%) |
Dec 15, 2003 | 13.46 | 13.60 | 12.93 | 12.96 | 486,731 | -0.48(-3.57%) |
Dec 12, 2003 | 13.39 | 13.54 | 13.15 | 13.44 | 152,421 | +0.04(+0.30%) |
Dec 11, 2003 | 12.89 | 13.55 | 12.73 | 13.40 | 244,100 | +0.46(+3.55%) |
Dec 10, 2003 | 13.08 | 13.21 | 12.76 | 12.94 | 268,539 | -0.15(-1.15%) |
Dec 09, 2003 | 13.52 | 13.57 | 13.09 | 13.09 | 235,669 | -0.28(-2.09%) |
Dec 08, 2003 | 13.16 | 13.43 | 13.16 | 13.37 | 192,565 | +0.22(+1.67%) |
Dec 05, 2003 | 13.44 | 13.44 | 13.13 | 13.15 | 127,975 | -0.30(-2.23%) |
Dec 04, 2003 | 13.45 | 13.67 | 13.06 | 13.45 | 267,219 | +0.01(+0.07%) |
Dec 03, 2003 | 13.99 | 14.22 | 13.33 | 13.44 | 453,280 | -0.42(-3.04%) |
Dec 02, 2003 | 13.24 | 13.96 | 13.24 | 13.86 | 837,859 | +0.56(+4.22%) |