Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.09 | 17.18 | 16.91 | 17.11 | 117,810 | -0.09(-0.52%) |
Feb 26, 2004 | 17.04 | 17.20 | 17.03 | 17.20 | 147,037 | +0.08(+0.45%) |
Feb 25, 2004 | 16.91 | 17.12 | 16.91 | 17.12 | 161,470 | +0.21(+1.25%) |
Feb 24, 2004 | 16.96 | 17.01 | 16.84 | 16.91 | 172,656 | -0.16(-0.94%) |
Feb 23, 2004 | 17.07 | 17.13 | 16.91 | 17.07 | 148,480 | +0.13(+0.75%) |
Feb 20, 2004 | 16.96 | 17.07 | 16.94 | 16.94 | 89,304 | +0.01(+0.07%) |
Feb 19, 2004 | 17.02 | 17.06 | 16.92 | 16.93 | 318,069 | +0.00(+0.00%) |
Feb 18, 2004 | 16.97 | 17.10 | 16.93 | 16.93 | 201,883 | -0.11(-0.62%) |
Feb 17, 2004 | 17.04 | 17.04 | 16.93 | 17.04 | 125,387 | +0.19(+1.12%) |
Feb 13, 2004 | 16.92 | 17.09 | 16.85 | 16.85 | 153,532 | -0.08(-0.49%) |
Feb 12, 2004 | 17.17 | 17.21 | 16.92 | 16.93 | 113,841 | -0.30(-1.77%) |
Feb 11, 2004 | 16.90 | 17.24 | 16.85 | 17.24 | 191,238 | +0.18(+1.07%) |
Feb 10, 2004 | 16.90 | 17.06 | 16.79 | 17.06 | 142,887 | +0.17(+0.98%) |
Feb 09, 2004 | 16.62 | 16.91 | 16.60 | 16.89 | 156,058 | +0.24(+1.46%) |
Feb 06, 2004 | 16.52 | 16.79 | 16.52 | 16.65 | 209,640 | +0.10(+0.60%) |
Feb 05, 2004 | 16.42 | 16.63 | 16.42 | 16.55 | 129,176 | +0.12(+0.71%) |
Feb 04, 2004 | 16.63 | 16.74 | 16.41 | 16.43 | 145,413 | -0.29(-1.76%) |
Feb 03, 2004 | 16.66 | 16.76 | 16.60 | 16.72 | 161,831 | -0.01(-0.07%) |
Feb 02, 2004 | 16.64 | 16.74 | 16.60 | 16.73 | 152,810 | +0.04(+0.23%) |
Jan 30, 2004 | 16.63 | 16.81 | 16.63 | 16.69 | 125,026 | +0.02(+0.10%) |
Jan 29, 2004 | 16.77 | 16.77 | 16.61 | 16.68 | 117,269 | -0.06(-0.33%) |
Jan 28, 2004 | 16.71 | 16.78 | 16.65 | 16.73 | 203,687 | +0.11(+0.63%) |
Jan 27, 2004 | 16.71 | 16.78 | 16.63 | 16.63 | 167,243 | -0.08(-0.50%) |
Jan 26, 2004 | 16.82 | 16.88 | 16.63 | 16.71 | 210,001 | -0.14(-0.85%) |
Jan 23, 2004 | 16.88 | 16.93 | 16.63 | 16.86 | 250,955 | -0.01(-0.03%) |
Jan 22, 2004 | 16.86 | 16.91 | 16.56 | 16.86 | 297,322 | -0.04(-0.26%) |
Jan 21, 2004 | 16.95 | 16.98 | 16.77 | 16.91 | 337,734 | -0.11(-0.65%) |
Jan 20, 2004 | 17.10 | 17.28 | 16.97 | 17.02 | 272,785 | -0.12(-0.71%) |
Jan 16, 2004 | 17.24 | 17.37 | 17.10 | 17.14 | 176,444 | -0.21(-1.21%) |
Jan 15, 2004 | 17.08 | 17.35 | 16.95 | 17.35 | 160,759 | +0.33(+1.95%) |
Jan 14, 2004 | 17.05 | 17.18 | 17.01 | 17.02 | 139,506 | -0.01(-0.03%) |
Jan 13, 2004 | 16.87 | 17.02 | 16.84 | 17.02 | 220,415 | +0.12(+0.69%) |
Jan 12, 2004 | 16.83 | 16.92 | 16.81 | 16.91 | 112,737 | +0.08(+0.46%) |
Jan 09, 2004 | 16.91 | 16.97 | 16.78 | 16.83 | 183,829 | -0.13(-0.78%) |
Jan 08, 2004 | 16.98 | 17.02 | 16.77 | 16.96 | 149,193 | +0.01(+0.03%) |
Jan 07, 2004 | 16.83 | 17.02 | 16.79 | 16.96 | 116,006 | +0.05(+0.30%) |
Jan 06, 2004 | 17.05 | 17.08 | 16.84 | 16.91 | 203,146 | -0.14(-0.85%) |
Jan 05, 2004 | 17.17 | 17.23 | 16.98 | 17.05 | 154,434 | +0.00(+0.00%) |
Jan 02, 2004 | 17.51 | 17.52 | 17.00 | 17.05 | 239,048 | -0.24(-1.38%) |
Dec 31, 2003 | 17.40 | 17.46 | 17.25 | 17.29 | 179,692 | -0.15(-0.86%) |
Dec 30, 2003 | 17.19 | 17.45 | 17.19 | 17.44 | 174,108 | +0.24(+1.42%) |
Dec 29, 2003 | 17.20 | 17.29 | 17.17 | 17.19 | 152,366 | -0.03(-0.16%) |
Dec 26, 2003 | 17.17 | 17.22 | 17.16 | 17.22 | 21,391 | -0.01(-0.03%) |
Dec 24, 2003 | 17.30 | 17.30 | 16.98 | 17.23 | 69,600 | -0.06(-0.35%) |
Dec 23, 2003 | 16.97 | 17.29 | 16.97 | 17.29 | 116,996 | +0.24(+1.40%) |
Dec 22, 2003 | 16.77 | 17.07 | 16.77 | 17.05 | 197,394 | +0.17(+1.02%) |
Dec 19, 2003 | 16.73 | 16.89 | 16.67 | 16.88 | 146,669 | +0.08(+0.50%) |
Dec 18, 2003 | 16.66 | 16.87 | 16.64 | 16.79 | 378,226 | +0.06(+0.33%) |
Dec 17, 2003 | 16.98 | 16.99 | 16.67 | 16.74 | 273,511 | -0.11(-0.66%) |
Dec 16, 2003 | 16.94 | 17.03 | 16.80 | 16.85 | 438,851 | -0.16(-0.91%) |
Dec 15, 2003 | 17.52 | 17.52 | 16.93 | 17.01 | 360,331 | -0.37(-2.14%) |
Dec 12, 2003 | 17.11 | 17.41 | 17.11 | 17.38 | 236,867 | +0.21(+1.23%) |
Dec 11, 2003 | 16.93 | 17.32 | 16.93 | 17.17 | 132,243 | +0.21(+1.24%) |
Dec 10, 2003 | 16.96 | 17.08 | 16.93 | 16.96 | 204,120 | -0.34(-1.96%) |
Dec 09, 2003 | 17.35 | 17.40 | 17.23 | 17.29 | 293,546 | -0.11(-0.64%) |
Dec 08, 2003 | 17.33 | 17.51 | 17.27 | 17.40 | 396,172 | +0.08(+0.45%) |
Dec 05, 2003 | 17.35 | 17.35 | 17.24 | 17.33 | 90,262 | -0.03(-0.17%) |
Dec 04, 2003 | 17.18 | 17.39 | 17.16 | 17.36 | 118,679 | +0.14(+0.81%) |
Dec 03, 2003 | 17.44 | 17.49 | 17.22 | 17.22 | 154,461 | -0.23(-1.33%) |
Dec 02, 2003 | 17.27 | 17.45 | 17.25 | 17.45 | 391,232 | +0.18(+1.03%) |