Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.84 | 15.88 | 15.71 | 15.85 | 424,201 | +0.26(+1.68%) |
Feb 26, 2004 | 15.60 | 15.68 | 15.48 | 15.59 | 399,984 | +0.05(+0.33%) |
Feb 25, 2004 | 15.58 | 15.58 | 15.49 | 15.54 | 749,885 | -0.20(-1.29%) |
Feb 24, 2004 | 15.84 | 15.84 | 15.63 | 15.74 | 369,989 | -0.13(-0.82%) |
Feb 23, 2004 | 15.99 | 16.10 | 15.86 | 15.87 | 598,257 | +0.17(+1.11%) |
Feb 20, 2004 | 15.70 | 15.76 | 15.56 | 15.70 | 523,131 | +0.06(+0.37%) |
Feb 19, 2004 | 15.71 | 15.79 | 15.57 | 15.64 | 497,401 | +0.08(+0.51%) |
Feb 18, 2004 | 15.64 | 15.66 | 15.53 | 15.56 | 541,844 | -0.29(-1.83%) |
Feb 17, 2004 | 15.80 | 15.91 | 15.73 | 15.85 | 567,711 | +0.33(+2.11%) |
Feb 13, 2004 | 15.55 | 15.55 | 15.41 | 15.52 | 598,119 | -0.03(-0.19%) |
Feb 12, 2004 | 15.62 | 15.62 | 15.49 | 15.55 | 337,654 | -0.16(-1.02%) |
Feb 11, 2004 | 15.60 | 15.73 | 15.48 | 15.71 | 468,644 | +0.12(+0.75%) |
Feb 10, 2004 | 15.35 | 15.66 | 15.35 | 15.60 | 527,671 | +0.35(+2.29%) |
Feb 09, 2004 | 15.26 | 15.33 | 15.20 | 15.25 | 536,202 | -0.23(-1.50%) |
Feb 06, 2004 | 15.32 | 15.58 | 15.28 | 15.48 | 539,092 | +0.04(+0.28%) |
Feb 05, 2004 | 15.36 | 15.52 | 15.28 | 15.44 | 323,070 | +0.36(+2.41%) |
Feb 04, 2004 | 15.08 | 15.20 | 15.02 | 15.07 | 595,230 | -0.34(-2.22%) |
Feb 03, 2004 | 15.41 | 15.55 | 15.31 | 15.41 | 559,318 | +0.10(+0.66%) |
Feb 02, 2004 | 15.51 | 15.51 | 15.28 | 15.31 | 796,667 | -0.20(-1.27%) |
Jan 30, 2004 | 15.19 | 15.56 | 15.12 | 15.51 | 1,225,547 | +0.35(+2.30%) |
Jan 29, 2004 | 15.11 | 15.19 | 14.94 | 15.16 | 951,047 | -0.03(-0.19%) |
Jan 28, 2004 | 15.34 | 15.48 | 15.19 | 15.19 | 490,384 | -0.18(-1.18%) |
Jan 27, 2004 | 15.48 | 15.49 | 15.35 | 15.37 | 680,263 | -0.25(-1.63%) |
Jan 26, 2004 | 15.48 | 15.64 | 15.34 | 15.63 | 757,591 | -0.06(-0.37%) |
Jan 23, 2004 | 15.83 | 15.87 | 15.68 | 15.68 | 1,234,490 | -0.39(-2.40%) |
Jan 22, 2004 | 16.16 | 16.17 | 16.06 | 16.07 | 436,584 | -0.14(-0.85%) |
Jan 21, 2004 | 16.16 | 16.25 | 16.04 | 16.21 | 564,271 | +0.05(+0.31%) |
Jan 20, 2004 | 16.21 | 16.82 | 16.00 | 16.16 | 434,796 | +0.17(+1.05%) |
Jan 16, 2004 | 15.99 | 16.06 | 15.89 | 15.99 | 1,057,545 | +0.61(+3.97%) |
Jan 15, 2004 | 15.47 | 15.50 | 15.36 | 15.38 | 848,540 | -0.49(-3.07%) |
Jan 14, 2004 | 15.80 | 15.95 | 15.71 | 15.87 | 628,940 | -0.08(-0.50%) |
Jan 13, 2004 | 16.00 | 16.03 | 15.88 | 15.95 | 895,322 | -0.33(-2.05%) |
Jan 12, 2004 | 16.57 | 16.57 | 16.17 | 16.28 | 581,195 | -0.07(-0.44%) |
Jan 09, 2004 | 16.28 | 16.93 | 16.21 | 16.35 | 577,343 | +0.18(+1.12%) |
Jan 08, 2004 | 16.05 | 16.24 | 16.03 | 16.17 | 504,556 | +0.15(+0.95%) |
Jan 07, 2004 | 15.99 | 16.09 | 15.95 | 16.02 | 1,452,989 | -0.39(-2.35%) |
Jan 06, 2004 | 16.27 | 16.41 | 16.21 | 16.40 | 1,226,785 | -0.56(-3.30%) |
Jan 05, 2004 | 16.72 | 17.01 | 16.64 | 16.96 | 764,333 | +0.51(+3.09%) |
Jan 02, 2004 | 16.35 | 16.53 | 16.35 | 16.45 | 405,075 | +0.10(+0.62%) |
Dec 31, 2003 | 16.28 | 16.37 | 16.21 | 16.35 | 446,354 | +0.07(+0.40%) |
Dec 30, 2003 | 16.17 | 16.35 | 16.14 | 16.29 | 376,869 | +0.19(+1.17%) |
Dec 29, 2003 | 15.69 | 16.10 | 15.97 | 16.10 | 884,865 | +0.41(+2.59%) |
Dec 26, 2003 | 15.67 | 15.73 | 15.63 | 15.69 | 391,316 | -0.18(-1.14%) |
Dec 24, 2003 | 15.84 | 15.90 | 15.78 | 15.87 | 141,859 | -0.11(-0.68%) |
Dec 23, 2003 | 15.99 | 16.12 | 15.87 | 15.98 | 439,474 | +0.07(+0.46%) |
Dec 22, 2003 | 15.92 | 15.93 | 15.81 | 15.91 | 435,071 | +0.06(+0.37%) |
Dec 19, 2003 | 15.73 | 15.95 | 15.68 | 15.85 | 368,613 | +0.19(+1.21%) |
Dec 18, 2003 | 15.23 | 15.55 | 15.23 | 15.66 | 677,373 | +0.43(+2.81%) |
Dec 17, 2003 | 15.12 | 15.23 | 15.08 | 15.23 | 387,051 | +0.08(+0.53%) |
Dec 16, 2003 | 15.11 | 15.15 | 15.01 | 15.15 | 569,775 | -0.10(-0.67%) |
Dec 15, 2003 | 15.44 | 15.47 | 15.26 | 15.26 | 771,763 | +0.06(+0.38%) |
Dec 12, 2003 | 15.26 | 15.26 | 15.07 | 15.20 | 255,373 | +0.07(+0.43%) |
Dec 11, 2003 | 14.94 | 15.23 | 14.91 | 15.13 | 332,013 | +0.38(+2.56%) |
Dec 10, 2003 | 14.79 | 14.86 | 14.68 | 14.75 | 316,052 | -0.07(-0.49%) |
Dec 09, 2003 | 14.99 | 15.01 | 14.85 | 14.83 | 409,203 | -0.35(-2.30%) |
Dec 08, 2003 | 15.02 | 15.18 | 14.98 | 15.18 | 523,956 | +0.19(+1.26%) |
Dec 05, 2003 | 15.13 | 15.15 | 15.09 | 14.99 | 459,287 | -0.20(-1.29%) |
Dec 04, 2003 | 15.14 | 15.20 | 15.06 | 15.18 | 754,563 | +0.49(+3.36%) |
Dec 03, 2003 | 14.72 | 14.91 | 14.72 | 14.69 | 536,340 | -0.03(-0.20%) |
Dec 02, 2003 | 14.72 | 14.81 | 14.62 | 14.72 | 233,083 | -0.15(-1.03%) |