Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.10 | 16.25 | 15.95 | 15.99 | 520,382 | -0.10(-0.61%) |
Feb 26, 2004 | 15.85 | 16.14 | 15.67 | 16.09 | 414,288 | +0.23(+1.44%) |
Feb 25, 2004 | 15.76 | 15.94 | 15.71 | 15.86 | 501,120 | +0.01(+0.04%) |
Feb 24, 2004 | 15.83 | 16.16 | 15.73 | 15.86 | 325,010 | +0.07(+0.46%) |
Feb 23, 2004 | 16.09 | 16.09 | 15.70 | 15.78 | 395,790 | -0.24(-1.51%) |
Feb 20, 2004 | 16.13 | 16.20 | 15.93 | 16.03 | 272,574 | -0.17(-1.05%) |
Feb 19, 2004 | 16.60 | 16.71 | 16.16 | 16.20 | 455,258 | -0.41(-2.44%) |
Feb 18, 2004 | 16.67 | 16.70 | 16.50 | 16.60 | 319,047 | +0.06(+0.36%) |
Feb 17, 2004 | 16.58 | 16.65 | 16.50 | 16.54 | 276,548 | +0.07(+0.44%) |
Feb 13, 2004 | 16.45 | 16.63 | 16.24 | 16.47 | 233,438 | -0.07(-0.40%) |
Feb 12, 2004 | 16.58 | 16.58 | 16.41 | 16.54 | 517,019 | -0.04(-0.24%) |
Feb 11, 2004 | 16.55 | 17.01 | 16.53 | 16.58 | 611,954 | +0.12(+0.72%) |
Feb 10, 2004 | 16.35 | 16.49 | 16.22 | 16.46 | 390,440 | +0.11(+0.68%) |
Feb 09, 2004 | 16.22 | 16.35 | 16.18 | 16.35 | 709,946 | +0.17(+1.05%) |
Feb 06, 2004 | 15.90 | 16.18 | 15.84 | 16.18 | 522,064 | +0.28(+1.77%) |
Feb 05, 2004 | 15.83 | 16.03 | 15.75 | 15.90 | 477,119 | +0.03(+0.16%) |
Feb 04, 2004 | 15.83 | 15.92 | 15.65 | 15.87 | 585,965 | -0.12(-0.74%) |
Feb 03, 2004 | 16.19 | 16.40 | 15.90 | 15.99 | 688,697 | -0.12(-0.77%) |
Feb 02, 2004 | 16.35 | 16.51 | 16.09 | 16.11 | 862,820 | -0.29(-1.75%) |
Jan 30, 2004 | 16.36 | 16.44 | 16.19 | 16.40 | 657,969 | +0.04(+0.24%) |
Jan 29, 2004 | 16.97 | 16.97 | 16.19 | 16.36 | 980,839 | -0.61(-3.62%) |
Jan 28, 2004 | 16.91 | 17.13 | 16.88 | 16.97 | 735,935 | +0.05(+0.31%) |
Jan 27, 2004 | 16.75 | 16.98 | 16.71 | 16.92 | 645,128 | +0.14(+0.82%) |
Jan 26, 2004 | 16.78 | 16.82 | 16.57 | 16.79 | 791,275 | -0.03(-0.16%) |
Jan 23, 2004 | 16.75 | 16.87 | 16.68 | 16.81 | 518,089 | -0.01(-0.08%) |
Jan 22, 2004 | 17.04 | 17.10 | 16.73 | 16.82 | 292,906 | -0.17(-1.00%) |
Jan 21, 2004 | 16.97 | 17.18 | 16.96 | 16.99 | 469,628 | +0.03(+0.19%) |
Jan 20, 2004 | 16.99 | 17.22 | 16.86 | 16.96 | 635,649 | -0.05(-0.27%) |
Jan 16, 2004 | 16.97 | 17.09 | 16.91 | 17.01 | 429,422 | +0.05(+0.27%) |
Jan 15, 2004 | 16.81 | 17.10 | 16.75 | 16.96 | 559,518 | +0.27(+1.61%) |
Jan 14, 2004 | 16.60 | 16.93 | 16.60 | 16.69 | 339,685 | +0.09(+0.55%) |
Jan 13, 2004 | 16.55 | 16.72 | 16.43 | 16.60 | 349,316 | +0.10(+0.59%) |
Jan 12, 2004 | 16.68 | 16.68 | 16.42 | 16.50 | 905,778 | -0.05(-0.28%) |
Jan 09, 2004 | 16.79 | 16.88 | 16.52 | 16.55 | 1,063,085 | -0.33(-1.94%) |
Jan 08, 2004 | 16.81 | 16.90 | 16.78 | 16.88 | 639,777 | +0.03(+0.15%) |
Jan 07, 2004 | 16.92 | 16.92 | 16.66 | 16.85 | 406,186 | -0.03(-0.15%) |
Jan 06, 2004 | 16.84 | 16.99 | 16.83 | 16.88 | 442,875 | -0.07(-0.39%) |
Jan 05, 2004 | 16.68 | 16.99 | 16.68 | 16.94 | 581,073 | +0.28(+1.69%) |
Jan 02, 2004 | 16.39 | 16.77 | 16.38 | 16.66 | 420,097 | +0.31(+1.88%) |
Dec 31, 2003 | 16.48 | 16.50 | 16.24 | 16.35 | 433,397 | -0.12(-0.75%) |
Dec 30, 2003 | 16.22 | 16.63 | 16.22 | 16.48 | 503,719 | +0.39(+2.44%) |
Dec 29, 2003 | 15.93 | 16.17 | 15.93 | 16.09 | 544,842 | +0.22(+1.36%) |
Dec 26, 2003 | 15.90 | 16.07 | 15.83 | 15.87 | 55,034 | -0.06(-0.37%) |
Dec 24, 2003 | 15.96 | 15.99 | 15.90 | 15.93 | 79,953 | -0.06(-0.37%) |
Dec 23, 2003 | 15.76 | 16.03 | 15.76 | 15.99 | 272,115 | +0.17(+1.07%) |
Dec 22, 2003 | 15.76 | 15.89 | 15.72 | 15.82 | 309,111 | -0.03(-0.21%) |
Dec 19, 2003 | 15.81 | 15.81 | 15.61 | 15.85 | 316,754 | +0.09(+0.54%) |
Dec 18, 2003 | 15.60 | 15.78 | 15.57 | 15.76 | 500,967 | +0.26(+1.69%) |
Dec 17, 2003 | 15.63 | 15.68 | 15.42 | 15.50 | 481,858 | -0.11(-0.71%) |
Dec 16, 2003 | 15.59 | 15.72 | 15.59 | 15.61 | 461,832 | -0.05(-0.33%) |
Dec 15, 2003 | 15.80 | 15.82 | 15.66 | 15.67 | 687,321 | -0.02(-0.12%) |
Dec 12, 2003 | 15.86 | 15.92 | 15.57 | 15.69 | 990,928 | -0.24(-1.52%) |
Dec 11, 2003 | 15.67 | 16.06 | 15.67 | 15.93 | 546,677 | +0.33(+2.10%) |
Dec 10, 2003 | 15.85 | 15.87 | 15.60 | 15.60 | 609,508 | -0.20(-1.24%) |
Dec 09, 2003 | 15.96 | 15.98 | 15.76 | 15.80 | 556,308 | -0.24(-1.47%) |
Dec 08, 2003 | 16.08 | 16.24 | 15.96 | 16.03 | 338,004 | -0.03(-0.20%) |
Dec 05, 2003 | 16.11 | 16.20 | 15.99 | 16.07 | 310,028 | -0.17(-1.05%) |
Dec 04, 2003 | 16.43 | 16.46 | 16.16 | 16.24 | 374,846 | -0.20(-1.23%) |
Dec 03, 2003 | 16.45 | 16.59 | 16.44 | 16.44 | 487,362 | -0.08(-0.48%) |
Dec 02, 2003 | 16.42 | 16.62 | 16.42 | 16.52 | 645,280 | +0.00(+0.00%) |