Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.94 | 17.94 | 17.62 | 17.83 | 455,281 | -0.20(-1.11%) |
Feb 26, 2004 | 17.73 | 18.03 | 17.52 | 18.03 | 313,189 | +0.30(+1.67%) |
Feb 25, 2004 | 17.65 | 17.73 | 17.33 | 17.73 | 171,830 | +0.11(+0.65%) |
Feb 24, 2004 | 17.47 | 17.88 | 17.29 | 17.62 | 334,969 | +0.14(+0.82%) |
Feb 23, 2004 | 17.64 | 17.72 | 17.21 | 17.48 | 283,975 | -0.29(-1.61%) |
Feb 20, 2004 | 17.73 | 17.91 | 17.37 | 17.76 | 341,147 | +0.07(+0.38%) |
Feb 19, 2004 | 17.86 | 18.15 | 17.70 | 17.70 | 440,622 | -0.33(-1.85%) |
Feb 18, 2004 | 18.11 | 18.30 | 17.94 | 18.03 | 300,309 | -0.19(-1.05%) |
Feb 17, 2004 | 18.05 | 18.32 | 17.94 | 18.22 | 405,229 | +0.18(+1.01%) |
Feb 13, 2004 | 17.77 | 18.04 | 17.77 | 18.04 | 280,624 | +0.25(+1.40%) |
Feb 12, 2004 | 17.94 | 18.01 | 17.71 | 17.79 | 166,699 | -0.30(-1.64%) |
Feb 11, 2004 | 18.00 | 18.10 | 17.78 | 18.09 | 245,441 | -0.01(-0.05%) |
Feb 10, 2004 | 17.78 | 18.10 | 17.74 | 18.10 | 269,420 | +0.48(+2.71%) |
Feb 09, 2004 | 17.73 | 17.83 | 17.61 | 17.62 | 299,786 | -0.11(-0.59%) |
Feb 06, 2004 | 17.41 | 17.76 | 17.32 | 17.73 | 176,960 | +0.32(+1.81%) |
Feb 05, 2004 | 17.17 | 17.43 | 17.00 | 17.41 | 305,336 | +0.24(+1.39%) |
Feb 04, 2004 | 17.24 | 17.30 | 16.89 | 17.17 | 512,977 | -0.06(-0.33%) |
Feb 03, 2004 | 17.30 | 17.39 | 17.22 | 17.23 | 357,481 | -0.06(-0.33%) |
Feb 02, 2004 | 16.89 | 17.38 | 16.89 | 17.29 | 480,830 | +0.18(+1.06%) |
Jan 30, 2004 | 17.62 | 17.62 | 17.10 | 17.10 | 615,593 | -0.71(-3.97%) |
Jan 29, 2004 | 17.39 | 17.86 | 17.30 | 17.81 | 390,360 | +0.41(+2.36%) |
Jan 28, 2004 | 18.04 | 18.11 | 17.38 | 17.40 | 420,203 | -0.64(-3.55%) |
Jan 27, 2004 | 18.19 | 18.23 | 18.01 | 18.04 | 434,234 | -0.32(-1.77%) |
Jan 26, 2004 | 18.15 | 18.38 | 18.02 | 18.36 | 329,000 | +0.22(+1.21%) |
Jan 23, 2004 | 17.33 | 18.37 | 17.24 | 18.15 | 730,460 | +0.37(+2.10%) |
Jan 22, 2004 | 17.62 | 17.89 | 17.62 | 17.77 | 331,827 | +0.01(+0.05%) |
Jan 21, 2004 | 17.76 | 17.89 | 17.60 | 17.76 | 525,332 | -0.14(-0.80%) |
Jan 20, 2004 | 17.86 | 18.11 | 17.72 | 17.91 | 693,288 | -0.11(-0.58%) |
Jan 16, 2004 | 17.68 | 18.19 | 17.57 | 18.01 | 619,572 | +0.33(+1.89%) |
Jan 15, 2004 | 17.70 | 17.72 | 17.33 | 17.68 | 362,717 | +0.16(+0.93%) |
Jan 14, 2004 | 17.19 | 17.52 | 17.19 | 17.51 | 676,744 | +0.33(+1.95%) |
Jan 13, 2004 | 16.98 | 17.18 | 16.96 | 17.18 | 303,241 | +0.08(+0.45%) |
Jan 12, 2004 | 16.81 | 17.14 | 16.81 | 17.10 | 382,926 | +0.17(+1.02%) |
Jan 09, 2004 | 17.06 | 17.19 | 16.87 | 16.93 | 542,714 | -0.22(-1.28%) |
Jan 08, 2004 | 16.90 | 17.18 | 16.80 | 17.15 | 426,171 | +0.28(+1.64%) |
Jan 07, 2004 | 16.52 | 16.88 | 16.47 | 16.88 | 397,062 | +0.21(+1.26%) |
Jan 06, 2004 | 16.70 | 16.78 | 16.49 | 16.66 | 492,558 | -0.14(-0.85%) |
Jan 05, 2004 | 16.26 | 16.82 | 16.26 | 16.81 | 696,639 | +0.64(+3.96%) |
Jan 02, 2004 | 16.09 | 16.38 | 16.01 | 16.17 | 348,686 | +0.08(+0.47%) |
Dec 31, 2003 | 16.14 | 16.28 | 16.04 | 16.09 | 371,408 | -0.14(-0.88%) |
Dec 30, 2003 | 16.04 | 16.31 | 15.95 | 16.24 | 268,163 | +0.03(+0.18%) |
Dec 29, 2003 | 15.86 | 16.24 | 15.86 | 16.21 | 323,660 | +0.31(+1.92%) |
Dec 26, 2003 | 15.71 | 15.97 | 15.71 | 15.90 | 104,815 | +0.18(+1.15%) |
Dec 24, 2003 | 15.81 | 15.81 | 15.71 | 15.72 | 123,977 | -0.09(-0.54%) |
Dec 23, 2003 | 15.62 | 15.81 | 15.62 | 15.81 | 374,759 | -0.04(-0.24%) |
Dec 22, 2003 | 15.69 | 15.84 | 15.42 | 15.84 | 405,334 | +0.11(+0.67%) |
Dec 19, 2003 | 15.78 | 15.85 | 15.23 | 15.74 | 824,072 | -0.03(-0.18%) |
Dec 18, 2003 | 15.47 | 15.86 | 15.40 | 15.77 | 487,951 | +0.25(+1.60%) |
Dec 17, 2003 | 15.41 | 15.48 | 15.18 | 15.52 | 393,816 | +0.01(+0.06%) |
Dec 16, 2003 | 15.51 | 15.56 | 15.12 | 15.51 | 386,696 | +0.00(+0.00%) |
Dec 15, 2003 | 15.32 | 15.53 | 15.04 | 15.51 | 787,109 | +0.29(+1.88%) |
Dec 12, 2003 | 15.14 | 15.26 | 14.95 | 15.22 | 388,476 | +0.17(+1.14%) |
Dec 11, 2003 | 15.19 | 15.19 | 14.96 | 15.05 | 628,053 | -0.14(-0.94%) |
Dec 10, 2003 | 15.20 | 15.37 | 14.99 | 15.19 | 388,162 | -0.03(-0.19%) |
Dec 09, 2003 | 15.56 | 15.61 | 15.22 | 15.22 | 655,592 | -0.24(-1.54%) |
Dec 08, 2003 | 15.43 | 15.61 | 15.35 | 15.46 | 386,381 | +0.04(+0.25%) |
Dec 05, 2003 | 15.61 | 15.61 | 15.40 | 15.42 | 284,812 | -0.18(-1.16%) |
Dec 04, 2003 | 16.09 | 16.09 | 15.37 | 15.60 | 445,543 | -0.55(-3.43%) |
Dec 03, 2003 | 16.30 | 16.42 | 16.12 | 16.16 | 395,596 | -0.08(-0.47%) |
Dec 02, 2003 | 16.29 | 16.39 | 16.10 | 16.24 | 437,480 | -0.07(-0.41%) |