Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.82 | 19.27 | 18.79 | 19.26 | 2,097,081 | +0.37(+1.98%) |
Feb 26, 2004 | 18.59 | 18.91 | 18.41 | 18.89 | 824,879 | +0.29(+1.57%) |
Feb 25, 2004 | 18.56 | 18.71 | 18.48 | 18.59 | 429,947 | +0.04(+0.20%) |
Feb 24, 2004 | 18.26 | 18.68 | 18.11 | 18.56 | 1,287,838 | +0.19(+1.02%) |
Feb 23, 2004 | 19.00 | 19.00 | 18.22 | 18.37 | 1,779,932 | -0.60(-3.16%) |
Feb 20, 2004 | 19.22 | 19.22 | 18.71 | 18.97 | 991,673 | -0.25(-1.29%) |
Feb 19, 2004 | 18.89 | 19.44 | 18.89 | 19.21 | 1,997,512 | +0.21(+1.10%) |
Feb 18, 2004 | 18.41 | 19.01 | 18.22 | 19.01 | 1,076,807 | +0.60(+3.25%) |
Feb 17, 2004 | 18.52 | 18.63 | 18.33 | 18.41 | 791,868 | -0.07(-0.40%) |
Feb 13, 2004 | 18.55 | 18.59 | 18.17 | 18.48 | 817,929 | +0.02(+0.08%) |
Feb 12, 2004 | 18.10 | 18.71 | 18.08 | 18.47 | 2,188,496 | +0.32(+1.77%) |
Feb 11, 2004 | 18.17 | 18.33 | 18.07 | 18.14 | 2,686,605 | -0.07(-0.41%) |
Feb 10, 2004 | 18.07 | 18.31 | 17.99 | 18.22 | 2,207,341 | -0.09(-0.49%) |
Feb 09, 2004 | 18.41 | 18.48 | 17.96 | 18.31 | 4,347,457 | -0.28(-1.53%) |
Feb 06, 2004 | 18.49 | 18.66 | 18.07 | 18.59 | 7,062,529 | +0.11(+0.61%) |
Feb 05, 2004 | 17.77 | 18.66 | 17.40 | 18.48 | 36,840,652 | +17.76(+2472.92%) |
Feb 02, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 30, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 29, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 28, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 27, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 26, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 23, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 22, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 21, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 20, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 16, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 14, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 13, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 09, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 31, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 29, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 26, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 23, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 22, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 19, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 18, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 16, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 15, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 12, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 11, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 10, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 08, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 0.7183 | 0.7183 | 0.7183 | 0.7183 | 0 | +0.00(+0.00%) |