Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.00 | 17.00 | 16.57 | 16.70 | 340,070 | -0.20(-1.18%) |
Feb 26, 2004 | 16.88 | 16.94 | 16.80 | 16.90 | 371,603 | +0.02(+0.10%) |
Feb 25, 2004 | 16.69 | 16.95 | 16.69 | 16.88 | 444,796 | +0.19(+1.12%) |
Feb 24, 2004 | 16.66 | 16.85 | 16.36 | 16.69 | 283,104 | -0.03(-0.21%) |
Feb 23, 2004 | 17.24 | 17.27 | 16.69 | 16.73 | 318,665 | -0.42(-2.43%) |
Feb 20, 2004 | 16.99 | 17.24 | 16.96 | 17.14 | 249,960 | +0.01(+0.05%) |
Feb 19, 2004 | 17.53 | 17.53 | 17.07 | 17.14 | 244,091 | -0.27(-1.52%) |
Feb 18, 2004 | 17.39 | 17.58 | 17.17 | 17.40 | 545,954 | +0.07(+0.43%) |
Feb 17, 2004 | 17.10 | 17.37 | 17.10 | 17.33 | 177,458 | +0.17(+0.99%) |
Feb 13, 2004 | 17.49 | 17.60 | 17.03 | 17.16 | 308,307 | -0.45(-2.54%) |
Feb 12, 2004 | 17.68 | 17.74 | 17.49 | 17.60 | 232,582 | -0.01(-0.07%) |
Feb 11, 2004 | 17.45 | 17.69 | 17.40 | 17.62 | 569,431 | +0.09(+0.52%) |
Feb 10, 2004 | 17.47 | 17.60 | 17.35 | 17.53 | 387,599 | -0.01(-0.05%) |
Feb 09, 2004 | 17.16 | 17.54 | 17.02 | 17.54 | 427,418 | +0.37(+2.18%) |
Feb 06, 2004 | 16.51 | 17.22 | 16.30 | 17.16 | 549,176 | +0.53(+3.16%) |
Feb 05, 2004 | 16.49 | 16.79 | 16.38 | 16.64 | 746,429 | +0.26(+1.56%) |
Feb 04, 2004 | 16.24 | 17.24 | 15.53 | 16.38 | 2,151,248 | +0.95(+6.14%) |
Feb 03, 2004 | 15.90 | 15.90 | 15.43 | 15.43 | 327,181 | -0.47(-2.95%) |
Feb 02, 2004 | 15.71 | 16.17 | 15.61 | 15.90 | 557,117 | +0.17(+1.11%) |
Jan 30, 2004 | 15.53 | 15.75 | 15.36 | 15.73 | 483,464 | +0.17(+1.12%) |
Jan 29, 2004 | 15.99 | 15.99 | 15.18 | 15.55 | 381,615 | -0.33(-2.08%) |
Jan 28, 2004 | 16.18 | 16.22 | 15.82 | 15.88 | 389,441 | -0.21(-1.32%) |
Jan 27, 2004 | 16.70 | 16.71 | 16.10 | 16.10 | 403,366 | -0.61(-3.67%) |
Jan 26, 2004 | 16.74 | 16.74 | 16.27 | 16.71 | 208,300 | -0.07(-0.39%) |
Jan 23, 2004 | 16.54 | 16.90 | 16.42 | 16.77 | 180,795 | +0.31(+1.87%) |
Jan 22, 2004 | 16.88 | 17.16 | 16.44 | 16.47 | 236,150 | -0.48(-2.82%) |
Jan 21, 2004 | 17.03 | 17.10 | 16.51 | 16.94 | 623,520 | +0.02(+0.13%) |
Jan 20, 2004 | 16.33 | 17.10 | 16.21 | 16.92 | 943,911 | -0.56(-3.21%) |
Jan 16, 2004 | 17.41 | 17.53 | 17.23 | 17.48 | 413,493 | +0.11(+0.63%) |
Jan 15, 2004 | 16.83 | 17.57 | 16.79 | 17.37 | 261,018 | -0.01(-0.05%) |
Jan 14, 2004 | 17.14 | 17.49 | 17.14 | 17.38 | 338,512 | +0.33(+1.91%) |
Jan 13, 2004 | 17.16 | 17.43 | 16.60 | 17.06 | 521,341 | -0.31(-1.80%) |
Jan 12, 2004 | 16.98 | 17.38 | 16.98 | 17.37 | 656,816 | +0.26(+1.50%) |
Jan 09, 2004 | 17.09 | 17.25 | 16.67 | 17.11 | 281,724 | +0.10(+0.61%) |
Jan 08, 2004 | 16.69 | 17.12 | 16.57 | 17.01 | 520,995 | +0.37(+2.22%) |
Jan 07, 2004 | 16.24 | 16.70 | 16.24 | 16.64 | 296,554 | +0.27(+1.67%) |
Jan 06, 2004 | 16.60 | 16.60 | 15.83 | 16.37 | 520,751 | +0.22(+1.34%) |
Jan 05, 2004 | 15.89 | 16.15 | 15.72 | 16.15 | 434,899 | +0.43(+2.74%) |
Jan 02, 2004 | 15.80 | 15.90 | 15.69 | 15.72 | 219,003 | -0.14(-0.88%) |
Dec 31, 2003 | 16.04 | 16.04 | 15.79 | 15.86 | 295,073 | -0.07(-0.44%) |
Dec 30, 2003 | 15.87 | 16.08 | 15.54 | 15.93 | 409,638 | +0.07(+0.44%) |
Dec 29, 2003 | 15.60 | 15.86 | 15.60 | 15.86 | 204,052 | +0.25(+1.59%) |
Dec 26, 2003 | 15.61 | 15.68 | 15.55 | 15.61 | 60,448 | -0.05(-0.33%) |
Dec 24, 2003 | 15.66 | 15.76 | 15.42 | 15.66 | 93,553 | +0.00(+0.03%) |
Dec 23, 2003 | 15.28 | 15.66 | 15.16 | 15.66 | 169,656 | +0.38(+2.47%) |
Dec 22, 2003 | 15.31 | 15.34 | 15.12 | 15.28 | 374,754 | -0.02(-0.11%) |
Dec 19, 2003 | 15.40 | 15.44 | 14.95 | 15.30 | 340,013 | +0.12(+0.77%) |
Dec 18, 2003 | 15.08 | 15.38 | 14.92 | 15.18 | 316,963 | +0.13(+0.87%) |
Dec 17, 2003 | 15.07 | 15.15 | 14.86 | 15.05 | 336,176 | +0.11(+0.76%) |
Dec 16, 2003 | 14.90 | 15.15 | 14.82 | 14.94 | 215,135 | -0.13(-0.87%) |
Dec 15, 2003 | 15.44 | 15.75 | 14.94 | 15.07 | 438,585 | -0.28(-1.84%) |
Dec 12, 2003 | 15.27 | 15.39 | 14.89 | 15.35 | 495,805 | +0.02(+0.14%) |
Dec 11, 2003 | 14.94 | 15.35 | 14.93 | 15.33 | 226,943 | +0.40(+2.71%) |
Dec 10, 2003 | 15.23 | 15.38 | 14.90 | 14.92 | 203,903 | -0.26(-1.69%) |
Dec 09, 2003 | 15.35 | 15.70 | 15.18 | 15.18 | 414,970 | -0.12(-0.80%) |
Dec 08, 2003 | 15.22 | 15.36 | 15.08 | 15.30 | 209,148 | +0.11(+0.74%) |
Dec 05, 2003 | 15.35 | 15.35 | 15.13 | 15.19 | 396,560 | -0.16(-1.07%) |
Dec 04, 2003 | 15.32 | 15.42 | 15.12 | 15.35 | 237,760 | +0.02(+0.11%) |
Dec 03, 2003 | 15.36 | 15.56 | 15.22 | 15.34 | 433,913 | -0.01(-0.09%) |
Dec 02, 2003 | 15.14 | 15.39 | 14.89 | 15.35 | 271,055 | +0.16(+1.03%) |