Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.95 | 16.99 | 16.72 | 16.79 | 440,049 | -0.09(-0.53%) |
Feb 26, 2004 | 16.82 | 16.98 | 16.72 | 16.88 | 536,495 | +0.04(+0.24%) |
Feb 25, 2004 | 16.74 | 16.88 | 16.73 | 16.84 | 683,508 | +0.13(+0.78%) |
Feb 24, 2004 | 16.58 | 16.82 | 16.56 | 16.71 | 1,345,926 | +0.02(+0.10%) |
Feb 23, 2004 | 16.95 | 17.03 | 16.58 | 16.69 | 1,406,852 | -0.23(-1.34%) |
Feb 20, 2004 | 17.11 | 17.11 | 16.80 | 16.92 | 688,934 | -0.08(-0.48%) |
Feb 19, 2004 | 17.47 | 17.48 | 16.99 | 17.00 | 1,054,245 | -0.26(-1.50%) |
Feb 18, 2004 | 17.29 | 17.38 | 17.24 | 17.26 | 909,453 | -0.08(-0.47%) |
Feb 17, 2004 | 17.29 | 17.38 | 17.21 | 17.34 | 440,543 | +0.25(+1.47%) |
Feb 13, 2004 | 17.29 | 17.40 | 17.04 | 17.09 | 1,426,462 | -0.11(-0.61%) |
Feb 12, 2004 | 17.25 | 17.42 | 17.20 | 17.20 | 416,370 | -0.16(-0.93%) |
Feb 11, 2004 | 17.19 | 17.42 | 17.19 | 17.36 | 830,273 | +0.14(+0.80%) |
Feb 10, 2004 | 17.07 | 17.27 | 17.07 | 17.22 | 278,114 | +0.14(+0.81%) |
Feb 09, 2004 | 17.15 | 17.24 | 17.08 | 17.08 | 515,159 | -0.13(-0.75%) |
Feb 06, 2004 | 16.85 | 17.21 | 16.85 | 17.21 | 800,303 | +0.36(+2.12%) |
Feb 05, 2004 | 16.83 | 16.95 | 16.77 | 16.86 | 368,517 | +0.02(+0.14%) |
Feb 04, 2004 | 16.95 | 17.06 | 16.78 | 16.83 | 847,786 | -0.42(-2.44%) |
Feb 03, 2004 | 17.17 | 17.32 | 17.17 | 17.25 | 657,484 | +0.02(+0.14%) |
Feb 02, 2004 | 17.31 | 17.43 | 17.12 | 17.23 | 2,570,370 | +0.00(+0.00%) |
Jan 30, 2004 | 17.21 | 17.34 | 17.16 | 17.23 | 445,106 | +0.01(+0.05%) |
Jan 29, 2004 | 17.33 | 17.43 | 17.01 | 17.22 | 801,043 | -0.09(-0.51%) |
Jan 28, 2004 | 17.64 | 17.76 | 17.25 | 17.31 | 4,806,879 | -0.29(-1.66%) |
Jan 27, 2004 | 17.81 | 17.93 | 17.57 | 17.60 | 591,502 | -0.28(-1.54%) |
Jan 26, 2004 | 17.64 | 17.90 | 17.55 | 17.88 | 4,726,220 | +0.32(+1.85%) |
Jan 23, 2004 | 17.60 | 17.76 | 17.45 | 17.55 | 814,610 | -0.06(-0.32%) |
Jan 22, 2004 | 17.76 | 17.89 | 17.58 | 17.61 | 591,625 | -0.17(-0.96%) |
Jan 21, 2004 | 17.77 | 17.88 | 17.64 | 17.78 | 784,023 | -0.14(-0.77%) |
Jan 20, 2004 | 18.01 | 18.03 | 17.81 | 17.92 | 881,949 | +0.04(+0.23%) |
Jan 16, 2004 | 17.71 | 17.89 | 17.68 | 17.88 | 636,765 | +0.23(+1.29%) |
Jan 15, 2004 | 17.54 | 17.77 | 17.46 | 17.65 | 427,963 | +0.07(+0.42%) |
Jan 14, 2004 | 17.45 | 17.59 | 17.39 | 17.58 | 1,249,110 | +0.21(+1.21%) |
Jan 13, 2004 | 17.64 | 17.67 | 17.26 | 17.37 | 1,400,069 | -0.25(-1.43%) |
Jan 12, 2004 | 17.43 | 17.63 | 17.23 | 17.62 | 541,182 | +0.27(+1.54%) |
Jan 09, 2004 | 17.35 | 17.60 | 17.28 | 17.35 | 645,275 | -0.24(-1.34%) |
Jan 08, 2004 | 17.45 | 17.59 | 17.31 | 17.59 | 2,315,688 | +0.34(+1.97%) |
Jan 07, 2004 | 17.23 | 17.28 | 17.08 | 17.25 | 629,981 | +0.08(+0.47%) |
Jan 06, 2004 | 17.05 | 17.19 | 16.95 | 17.16 | 570,905 | +0.15(+0.91%) |
Jan 05, 2004 | 16.70 | 17.05 | 16.70 | 17.01 | 827,066 | +0.41(+2.44%) |
Jan 02, 2004 | 16.59 | 16.74 | 16.52 | 16.61 | 338,300 | +0.08(+0.49%) |
Dec 31, 2003 | 16.65 | 16.65 | 16.48 | 16.52 | 434,130 | -0.02(-0.15%) |
Dec 30, 2003 | 16.58 | 16.61 | 16.50 | 16.55 | 468,663 | -0.02(-0.15%) |
Dec 29, 2003 | 16.31 | 16.58 | 16.30 | 16.57 | 760,837 | +0.29(+1.79%) |
Dec 26, 2003 | 16.32 | 16.35 | 16.26 | 16.28 | 376,903 | +0.03(+0.20%) |
Dec 24, 2003 | 16.28 | 16.32 | 16.22 | 16.25 | 1,168,697 | -0.03(-0.20%) |
Dec 23, 2003 | 16.21 | 16.30 | 16.20 | 16.28 | 649,345 | +0.13(+0.80%) |
Dec 22, 2003 | 16.09 | 16.21 | 16.05 | 16.15 | 469,033 | +0.02(+0.15%) |
Dec 19, 2003 | 16.24 | 16.26 | 16.04 | 16.13 | 1,268,226 | -0.17(-1.04%) |
Dec 18, 2003 | 16.00 | 16.33 | 16.00 | 16.30 | 837,673 | +0.27(+1.67%) |
Dec 17, 2003 | 16.07 | 16.07 | 15.92 | 16.03 | 340,890 | -0.02(-0.15%) |
Dec 16, 2003 | 16.00 | 16.10 | 15.91 | 16.05 | 971,242 | +0.08(+0.51%) |
Dec 15, 2003 | 16.31 | 16.37 | 15.97 | 15.97 | 1,100,864 | -0.20(-1.25%) |
Dec 12, 2003 | 16.20 | 16.21 | 16.11 | 16.18 | 250,241 | +0.02(+0.10%) |
Dec 11, 2003 | 15.88 | 16.22 | 15.84 | 16.16 | 451,766 | +0.30(+1.89%) |
Dec 10, 2003 | 15.86 | 15.92 | 15.75 | 15.86 | 636,641 | +0.09(+0.57%) |
Dec 09, 2003 | 16.20 | 16.20 | 15.75 | 15.77 | 447,203 | -0.35(-2.16%) |
Dec 08, 2003 | 16.01 | 16.09 | 15.97 | 16.12 | 397,376 | +0.01(+0.05%) |
Dec 05, 2003 | 16.21 | 16.27 | 16.09 | 16.11 | 382,453 | -0.26(-1.59%) |
Dec 04, 2003 | 16.18 | 16.37 | 16.15 | 16.37 | 300,191 | +0.20(+1.25%) |
Dec 03, 2003 | 16.37 | 16.43 | 16.14 | 16.17 | 327,447 | -0.06(-0.35%) |
Dec 02, 2003 | 16.27 | 16.38 | 16.22 | 16.22 | 450,656 | -0.07(-0.45%) |