Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.71 | 19.03 | 18.71 | 18.89 | 653,317 | +0.21(+1.11%) |
Feb 26, 2004 | 17.77 | 18.71 | 17.77 | 18.68 | 1,004,927 | +0.69(+3.83%) |
Feb 25, 2004 | 17.69 | 18.09 | 17.47 | 17.99 | 702,359 | +0.31(+1.73%) |
Feb 24, 2004 | 17.64 | 17.74 | 17.58 | 17.69 | 626,358 | +0.05(+0.30%) |
Feb 23, 2004 | 17.86 | 17.97 | 17.60 | 17.64 | 469,482 | -0.16(-0.89%) |
Feb 20, 2004 | 18.15 | 18.15 | 17.79 | 17.79 | 430,478 | -0.35(-1.94%) |
Feb 19, 2004 | 18.47 | 18.51 | 18.05 | 18.14 | 520,244 | -0.12(-0.66%) |
Feb 18, 2004 | 18.43 | 18.45 | 18.06 | 18.27 | 702,646 | -0.17(-0.90%) |
Feb 17, 2004 | 18.18 | 18.51 | 18.13 | 18.43 | 649,589 | +0.52(+2.89%) |
Feb 13, 2004 | 18.13 | 18.28 | 17.88 | 17.91 | 651,596 | -0.09(-0.48%) |
Feb 12, 2004 | 18.09 | 18.47 | 18.00 | 18.00 | 549,497 | -0.16(-0.87%) |
Feb 11, 2004 | 17.54 | 18.25 | 17.38 | 18.16 | 805,031 | +0.56(+3.15%) |
Feb 10, 2004 | 17.60 | 17.62 | 17.38 | 17.60 | 507,052 | +0.01(+0.03%) |
Feb 09, 2004 | 17.80 | 17.88 | 17.58 | 17.60 | 571,294 | -0.09(-0.49%) |
Feb 06, 2004 | 17.10 | 17.77 | 17.10 | 17.68 | 539,173 | +0.65(+3.81%) |
Feb 05, 2004 | 16.74 | 17.18 | 16.66 | 17.03 | 546,916 | +0.08(+0.49%) |
Feb 04, 2004 | 17.22 | 17.27 | 16.89 | 16.95 | 629,800 | -0.43(-2.45%) |
Feb 03, 2004 | 17.14 | 17.46 | 17.12 | 17.38 | 747,959 | +0.24(+1.38%) |
Feb 02, 2004 | 16.91 | 17.29 | 16.74 | 17.14 | 1,009,229 | +0.34(+2.01%) |
Jan 30, 2004 | 16.90 | 16.99 | 16.68 | 16.80 | 1,014,104 | -0.05(-0.27%) |
Jan 29, 2004 | 16.65 | 16.92 | 16.33 | 16.85 | 2,051,439 | +0.21(+1.24%) |
Jan 28, 2004 | 17.83 | 17.83 | 16.56 | 16.64 | 1,832,329 | -1.19(-6.69%) |
Jan 27, 2004 | 17.86 | 18.02 | 17.79 | 17.84 | 514,222 | -0.02(-0.12%) |
Jan 26, 2004 | 17.92 | 17.93 | 17.57 | 17.86 | 577,030 | -0.01(-0.06%) |
Jan 23, 2004 | 17.85 | 18.23 | 17.70 | 17.87 | 863,824 | +0.02(+0.12%) |
Jan 22, 2004 | 18.10 | 18.10 | 17.57 | 17.85 | 1,339,903 | +0.06(+0.35%) |
Jan 21, 2004 | 17.27 | 17.88 | 17.17 | 17.79 | 1,404,718 | +0.85(+5.00%) |
Jan 20, 2004 | 16.86 | 16.95 | 16.63 | 16.94 | 965,636 | +0.11(+0.64%) |
Jan 16, 2004 | 16.98 | 17.05 | 16.66 | 16.83 | 910,572 | +0.07(+0.40%) |
Jan 15, 2004 | 16.70 | 16.81 | 16.13 | 16.76 | 1,458,922 | +0.36(+2.21%) |
Jan 14, 2004 | 16.14 | 16.43 | 16.07 | 16.40 | 959,327 | +0.45(+2.81%) |
Jan 13, 2004 | 15.90 | 16.23 | 15.45 | 15.95 | 2,011,575 | +0.12(+0.76%) |
Jan 12, 2004 | 16.68 | 16.90 | 15.58 | 15.83 | 2,688,983 | -0.91(-5.45%) |
Jan 09, 2004 | 16.27 | 16.84 | 16.16 | 16.74 | 1,601,172 | +0.71(+4.43%) |
Jan 08, 2004 | 16.68 | 16.68 | 15.36 | 16.03 | 2,721,391 | -0.64(-3.84%) |
Jan 07, 2004 | 16.68 | 16.92 | 16.31 | 16.68 | 1,492,764 | -0.01(-0.05%) |
Jan 06, 2004 | 16.54 | 16.94 | 16.54 | 16.68 | 1,487,889 | +0.41(+2.51%) |
Jan 05, 2004 | 16.58 | 16.64 | 15.97 | 16.28 | 2,231,833 | -0.31(-1.84%) |
Jan 02, 2004 | 17.39 | 17.56 | 16.47 | 16.58 | 1,051,961 | -0.72(-4.15%) |
Dec 31, 2003 | 17.57 | 17.69 | 17.30 | 17.30 | 762,012 | -0.29(-1.68%) |
Dec 30, 2003 | 17.65 | 17.67 | 17.44 | 17.59 | 593,377 | -0.07(-0.41%) |
Dec 29, 2003 | 17.67 | 17.73 | 17.55 | 17.67 | 280,484 | +0.02(+0.14%) |
Dec 26, 2003 | 17.47 | 17.70 | 17.47 | 17.64 | 135,653 | +0.20(+1.14%) |
Dec 24, 2003 | 17.64 | 17.64 | 17.27 | 17.44 | 222,839 | -0.23(-1.28%) |
Dec 23, 2003 | 17.67 | 17.84 | 17.43 | 17.67 | 640,698 | -0.11(-0.63%) |
Dec 22, 2003 | 17.42 | 17.81 | 17.42 | 17.78 | 536,305 | +0.32(+1.84%) |
Dec 19, 2003 | 17.23 | 17.51 | 17.20 | 17.46 | 717,272 | +0.26(+1.53%) |
Dec 18, 2003 | 17.17 | 17.38 | 17.17 | 17.20 | 705,514 | +0.02(+0.14%) |
Dec 17, 2003 | 17.14 | 17.43 | 16.95 | 17.17 | 598,253 | +0.09(+0.53%) |
Dec 16, 2003 | 17.05 | 17.20 | 16.42 | 17.08 | 1,247,842 | +0.18(+1.05%) |
Dec 15, 2003 | 17.35 | 17.43 | 16.85 | 16.91 | 545,196 | -0.28(-1.61%) |
Dec 12, 2003 | 17.35 | 17.35 | 17.00 | 17.18 | 597,679 | +0.10(+0.57%) |
Dec 11, 2003 | 17.03 | 17.33 | 16.91 | 17.09 | 1,375,752 | +0.46(+2.74%) |
Dec 10, 2003 | 18.08 | 18.08 | 16.54 | 16.63 | 1,669,143 | -1.54(-8.49%) |
Dec 09, 2003 | 18.96 | 18.98 | 18.07 | 18.17 | 705,800 | -0.79(-4.17%) |
Dec 08, 2003 | 18.52 | 18.98 | 18.52 | 18.96 | 483,822 | +0.48(+2.58%) |
Dec 05, 2003 | 18.47 | 18.80 | 18.44 | 18.49 | 383,444 | +0.01(+0.06%) |
Dec 04, 2003 | 18.65 | 18.89 | 18.35 | 18.47 | 657,619 | -0.23(-1.22%) |
Dec 03, 2003 | 18.94 | 19.02 | 18.72 | 18.70 | 324,937 | -0.25(-1.32%) |
Dec 02, 2003 | 18.86 | 18.98 | 18.86 | 18.95 | 601,407 | +0.04(+0.21%) |