Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.84 | 19.51 | 18.84 | 19.41 | 254,983 | -0.09(-0.44%) |
Feb 26, 2004 | 19.01 | 19.50 | 18.89 | 19.49 | 407,153 | +0.54(+2.86%) |
Feb 25, 2004 | 19.01 | 19.18 | 18.89 | 18.95 | 405,893 | -0.05(-0.25%) |
Feb 24, 2004 | 18.65 | 19.13 | 18.28 | 19.00 | 465,018 | +0.10(+0.55%) |
Feb 23, 2004 | 19.27 | 19.27 | 18.80 | 18.89 | 315,263 | -0.16(-0.85%) |
Feb 20, 2004 | 19.47 | 19.47 | 18.78 | 19.05 | 697,317 | -0.55(-2.82%) |
Feb 19, 2004 | 19.62 | 19.85 | 19.52 | 19.61 | 239,335 | +0.02(+0.10%) |
Feb 18, 2004 | 20.00 | 20.00 | 19.57 | 19.59 | 457,352 | -0.29(-1.44%) |
Feb 17, 2004 | 20.04 | 20.16 | 19.86 | 19.87 | 547,037 | -0.10(-0.48%) |
Feb 13, 2004 | 20.13 | 20.17 | 19.75 | 19.97 | 625,065 | -0.07(-0.33%) |
Feb 12, 2004 | 19.52 | 20.04 | 19.43 | 20.03 | 648,274 | +0.51(+2.63%) |
Feb 11, 2004 | 19.14 | 19.52 | 19.09 | 19.52 | 1,051,857 | +0.12(+0.64%) |
Feb 10, 2004 | 19.50 | 19.63 | 19.05 | 19.40 | 633,047 | -0.03(-0.15%) |
Feb 09, 2004 | 18.57 | 20.00 | 18.38 | 19.43 | 2,531,243 | +1.13(+6.20%) |
Feb 06, 2004 | 17.41 | 18.36 | 17.38 | 18.29 | 1,890,949 | +0.92(+5.32%) |
Feb 05, 2004 | 15.62 | 17.48 | 15.62 | 17.37 | 2,040,074 | +2.37(+15.81%) |
Feb 04, 2004 | 15.56 | 15.56 | 14.99 | 15.00 | 449,686 | -0.61(-3.90%) |
Feb 03, 2004 | 15.59 | 15.83 | 15.57 | 15.61 | 126,126 | +0.02(+0.12%) |
Feb 02, 2004 | 15.73 | 15.87 | 15.41 | 15.59 | 137,783 | -0.14(-0.91%) |
Jan 30, 2004 | 15.76 | 15.96 | 15.52 | 15.73 | 121,715 | -0.08(-0.48%) |
Jan 29, 2004 | 15.85 | 15.94 | 15.67 | 15.81 | 161,727 | -0.05(-0.30%) |
Jan 28, 2004 | 16.29 | 16.46 | 15.74 | 15.85 | 309,382 | -0.46(-2.80%) |
Jan 27, 2004 | 16.25 | 16.38 | 16.07 | 16.31 | 230,198 | +0.10(+0.65%) |
Jan 26, 2004 | 16.18 | 16.33 | 16.13 | 16.21 | 427,002 | +0.02(+0.12%) |
Jan 23, 2004 | 16.14 | 16.28 | 16.02 | 16.19 | 126,651 | +0.01(+0.06%) |
Jan 22, 2004 | 16.19 | 16.38 | 16.14 | 16.18 | 279,767 | -0.02(-0.12%) |
Jan 21, 2004 | 16.06 | 16.20 | 16.00 | 16.20 | 396,442 | +0.09(+0.53%) |
Jan 20, 2004 | 15.95 | 16.12 | 15.75 | 16.11 | 312,532 | +0.16(+1.02%) |
Jan 16, 2004 | 16.17 | 16.17 | 15.91 | 15.95 | 215,076 | -0.19(-1.18%) |
Jan 15, 2004 | 16.18 | 16.18 | 15.90 | 16.14 | 134,212 | +0.00(+0.00%) |
Jan 14, 2004 | 16.05 | 16.15 | 15.95 | 16.14 | 158,576 | +0.05(+0.30%) |
Jan 13, 2004 | 16.14 | 16.14 | 15.84 | 16.09 | 128,646 | +0.00(+0.00%) |
Jan 12, 2004 | 16.07 | 16.24 | 16.00 | 16.09 | 148,705 | +0.00(+0.00%) |
Jan 09, 2004 | 16.14 | 16.33 | 15.96 | 16.09 | 187,561 | -0.18(-1.11%) |
Jan 08, 2004 | 16.34 | 16.34 | 16.20 | 16.27 | 198,378 | -0.01(-0.06%) |
Jan 07, 2004 | 16.18 | 16.38 | 16.14 | 16.28 | 245,321 | +0.02(+0.12%) |
Jan 06, 2004 | 15.80 | 16.26 | 15.75 | 16.26 | 386,465 | +0.48(+3.02%) |
Jan 05, 2004 | 15.89 | 16.00 | 15.76 | 15.79 | 293,524 | -0.06(-0.36%) |
Jan 02, 2004 | 15.56 | 15.94 | 15.56 | 15.84 | 386,990 | +0.48(+3.10%) |
Dec 31, 2003 | 15.65 | 15.70 | 15.37 | 15.37 | 224,527 | -0.29(-1.83%) |
Dec 30, 2003 | 15.85 | 15.85 | 15.64 | 15.65 | 112,789 | -0.21(-1.32%) |
Dec 29, 2003 | 15.61 | 15.88 | 15.63 | 15.86 | 172,019 | +0.26(+1.65%) |
Dec 26, 2003 | 15.56 | 15.64 | 15.51 | 15.61 | 88,529 | +0.08(+0.49%) |
Dec 24, 2003 | 15.55 | 15.57 | 15.40 | 15.53 | 74,457 | +0.06(+0.37%) |
Dec 23, 2003 | 15.50 | 15.56 | 15.42 | 15.47 | 213,501 | -0.01(-0.06%) |
Dec 22, 2003 | 15.28 | 15.48 | 15.03 | 15.48 | 381,844 | +0.14(+0.93%) |
Dec 19, 2003 | 15.54 | 15.57 | 15.15 | 15.34 | 262,019 | -0.20(-1.29%) |
Dec 18, 2003 | 15.49 | 15.65 | 15.49 | 15.54 | 341,622 | -0.06(-0.37%) |
Dec 17, 2003 | 15.43 | 15.56 | 15.35 | 15.60 | 226,628 | -0.03(-0.18%) |
Dec 16, 2003 | 15.57 | 15.64 | 15.48 | 15.63 | 207,515 | +0.13(+0.86%) |
Dec 15, 2003 | 15.45 | 15.66 | 15.45 | 15.49 | 282,917 | +0.11(+0.74%) |
Dec 12, 2003 | 15.41 | 15.43 | 15.22 | 15.38 | 343,198 | -0.08(-0.49%) |
Dec 11, 2003 | 15.38 | 15.52 | 15.26 | 15.45 | 241,225 | +0.12(+0.81%) |
Dec 10, 2003 | 15.50 | 15.51 | 15.25 | 15.33 | 170,863 | -0.07(-0.43%) |
Dec 09, 2003 | 15.66 | 15.66 | 15.29 | 15.40 | 201,214 | -0.09(-0.55%) |
Dec 08, 2003 | 15.25 | 15.51 | 15.25 | 15.48 | 235,239 | +0.34(+2.26%) |
Dec 05, 2003 | 15.29 | 15.29 | 15.13 | 15.14 | 117,094 | -0.19(-1.24%) |
Dec 04, 2003 | 15.32 | 15.38 | 15.22 | 15.33 | 252,882 | +0.06(+0.37%) |
Dec 03, 2003 | 15.45 | 15.66 | 15.26 | 15.27 | 328,915 | -0.46(-2.91%) |
Dec 02, 2003 | 16.19 | 16.19 | 15.69 | 15.73 | 148,810 | -0.22(-1.37%) |