Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.01 | 16.25 | 15.92 | 15.97 | 19,578 | +0.12(+0.77%) |
Feb 26, 2004 | 16.53 | 16.85 | 15.85 | 15.85 | 44,339 | -0.71(-4.26%) |
Feb 25, 2004 | 15.92 | 16.58 | 15.77 | 16.56 | 13,491 | +0.57(+3.57%) |
Feb 24, 2004 | 15.47 | 16.22 | 15.47 | 15.99 | 12,010 | +0.52(+3.38%) |
Feb 23, 2004 | 15.85 | 16.07 | 15.45 | 15.46 | 16,617 | -0.39(-2.45%) |
Feb 20, 2004 | 16.46 | 16.46 | 15.74 | 15.85 | 19,743 | -0.53(-3.26%) |
Feb 19, 2004 | 17.14 | 17.14 | 16.39 | 16.39 | 19,002 | -0.66(-3.85%) |
Feb 18, 2004 | 17.55 | 17.55 | 16.98 | 17.04 | 8,802 | -0.44(-2.50%) |
Feb 17, 2004 | 16.50 | 17.66 | 16.46 | 17.48 | 22,786 | +1.05(+6.36%) |
Feb 13, 2004 | 16.71 | 16.71 | 16.43 | 16.43 | 15,547 | -0.34(-2.03%) |
Feb 12, 2004 | 16.68 | 16.97 | 16.62 | 16.78 | 6,252 | +0.04(+0.22%) |
Feb 11, 2004 | 16.84 | 16.84 | 16.56 | 16.74 | 8,966 | -0.02(-0.14%) |
Feb 10, 2004 | 15.89 | 16.76 | 15.79 | 16.76 | 20,812 | +0.88(+5.51%) |
Feb 09, 2004 | 15.84 | 15.96 | 15.80 | 15.89 | 14,560 | +0.05(+0.31%) |
Feb 06, 2004 | 15.05 | 15.90 | 15.05 | 15.84 | 20,483 | +0.86(+5.76%) |
Feb 05, 2004 | 15.10 | 15.18 | 14.78 | 14.98 | 14,560 | -0.04(-0.24%) |
Feb 04, 2004 | 16.03 | 16.03 | 15.01 | 15.01 | 38,828 | -0.95(-5.94%) |
Feb 03, 2004 | 16.25 | 16.33 | 15.95 | 15.96 | 13,162 | -0.36(-2.23%) |
Feb 02, 2004 | 16.81 | 16.92 | 16.25 | 16.33 | 12,257 | -0.43(-2.54%) |
Jan 30, 2004 | 17.02 | 17.18 | 16.53 | 16.75 | 21,141 | -0.27(-1.57%) |
Jan 29, 2004 | 17.21 | 17.33 | 16.85 | 17.02 | 25,748 | -0.19(-1.13%) |
Jan 28, 2004 | 18.22 | 18.29 | 17.20 | 17.21 | 29,614 | -0.89(-4.90%) |
Jan 27, 2004 | 18.53 | 18.53 | 18.09 | 18.10 | 10,529 | -0.34(-1.85%) |
Jan 26, 2004 | 18.19 | 18.44 | 17.97 | 18.44 | 10,200 | +0.19(+1.07%) |
Jan 23, 2004 | 18.27 | 18.42 | 18.04 | 18.25 | 8,144 | -0.09(-0.46%) |
Jan 22, 2004 | 18.96 | 18.98 | 18.28 | 18.33 | 12,750 | -0.55(-2.90%) |
Jan 21, 2004 | 18.98 | 19.11 | 18.87 | 18.88 | 10,694 | -0.22(-1.15%) |
Jan 20, 2004 | 18.73 | 19.10 | 18.72 | 19.10 | 13,984 | +0.18(+0.96%) |
Jan 16, 2004 | 19.02 | 19.09 | 18.76 | 18.91 | 6,827 | +0.01(+0.06%) |
Jan 15, 2004 | 18.90 | 18.94 | 18.74 | 18.90 | 8,802 | -0.06(-0.32%) |
Jan 14, 2004 | 18.55 | 18.96 | 18.55 | 18.96 | 16,205 | +0.49(+2.63%) |
Jan 13, 2004 | 18.65 | 18.65 | 18.11 | 18.48 | 9,295 | -0.10(-0.52%) |
Jan 12, 2004 | 18.22 | 18.57 | 18.14 | 18.57 | 6,992 | +0.47(+2.62%) |
Jan 09, 2004 | 18.57 | 18.77 | 18.05 | 18.10 | 12,586 | -0.56(-3.00%) |
Jan 08, 2004 | 18.34 | 19.02 | 18.34 | 18.66 | 32,082 | +0.44(+2.40%) |
Jan 07, 2004 | 18.53 | 18.54 | 18.21 | 18.22 | 9,789 | -0.24(-1.32%) |
Jan 06, 2004 | 18.49 | 18.55 | 18.37 | 18.47 | 7,815 | -0.15(-0.78%) |
Jan 05, 2004 | 18.44 | 18.76 | 18.38 | 18.61 | 13,162 | +0.27(+1.46%) |
Jan 02, 2004 | 18.26 | 18.57 | 18.25 | 18.34 | 12,668 | +0.16(+0.87%) |
Dec 31, 2003 | 18.67 | 18.72 | 18.12 | 18.19 | 21,964 | -0.66(-3.48%) |
Dec 30, 2003 | 18.99 | 19.02 | 18.71 | 18.84 | 12,668 | -0.23(-1.21%) |
Dec 29, 2003 | 18.36 | 19.07 | 18.36 | 19.07 | 16,534 | +0.67(+3.63%) |
Dec 26, 2003 | 18.39 | 18.40 | 18.38 | 18.40 | 2,961 | +0.07(+0.40%) |
Dec 24, 2003 | 18.28 | 18.37 | 18.23 | 18.33 | 3,290 | -0.05(-0.26%) |
Dec 23, 2003 | 18.20 | 18.38 | 18.17 | 18.38 | 7,403 | +0.27(+1.48%) |
Dec 22, 2003 | 18.21 | 18.21 | 18.11 | 18.11 | 25,254 | -0.17(-0.93%) |
Dec 19, 2003 | 18.06 | 18.29 | 17.81 | 18.28 | 25,748 | -0.11(-0.59%) |
Dec 18, 2003 | 18.05 | 18.39 | 18.05 | 18.39 | 168,475 | +0.28(+1.54%) |
Dec 17, 2003 | 17.87 | 18.17 | 17.86 | 18.11 | 11,928 | +0.00(+0.00%) |
Dec 16, 2003 | 17.43 | 18.16 | 17.42 | 18.11 | 29,614 | +0.51(+2.90%) |
Dec 15, 2003 | 17.83 | 18.34 | 17.60 | 17.60 | 36,113 | -0.10(-0.55%) |
Dec 12, 2003 | 17.93 | 18.17 | 17.58 | 17.70 | 25,337 | -0.23(-1.29%) |
Dec 11, 2003 | 17.14 | 17.93 | 17.14 | 17.93 | 23,691 | +0.88(+5.13%) |
Dec 10, 2003 | 17.19 | 17.19 | 16.98 | 17.05 | 10,529 | -0.28(-1.61%) |
Dec 09, 2003 | 17.33 | 17.49 | 17.33 | 17.33 | 12,010 | -0.09(-0.49%) |
Dec 08, 2003 | 17.25 | 17.43 | 17.25 | 17.42 | 14,971 | +0.22(+1.27%) |
Dec 05, 2003 | 17.37 | 17.55 | 17.32 | 17.20 | 10,858 | +0.11(+0.64%) |
Dec 04, 2003 | 16.79 | 17.09 | 16.28 | 17.09 | 22,704 | +0.28(+1.66%) |
Dec 03, 2003 | 17.61 | 17.61 | 16.81 | 16.81 | 18,920 | -0.77(-4.36%) |
Dec 02, 2003 | 17.42 | 17.75 | 17.58 | 17.58 | 17,768 | +0.16(+0.91%) |