Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.95 | 16.21 | 15.88 | 16.14 | 512,724 | +0.19(+1.16%) |
Feb 26, 2004 | 15.84 | 15.99 | 15.82 | 15.95 | 215,700 | +0.12(+0.78%) |
Feb 25, 2004 | 15.71 | 15.89 | 15.64 | 15.83 | 376,309 | +0.03(+0.17%) |
Feb 24, 2004 | 15.87 | 16.03 | 15.64 | 15.80 | 436,646 | -0.10(-0.65%) |
Feb 23, 2004 | 16.07 | 16.07 | 15.78 | 15.90 | 546,100 | -0.21(-1.28%) |
Feb 20, 2004 | 15.84 | 16.18 | 15.84 | 16.11 | 746,934 | +0.27(+1.73%) |
Feb 19, 2004 | 16.09 | 16.19 | 15.78 | 15.84 | 651,618 | -0.22(-1.37%) |
Feb 18, 2004 | 16.09 | 16.16 | 15.92 | 16.06 | 893,697 | -0.07(-0.43%) |
Feb 17, 2004 | 15.90 | 16.12 | 15.66 | 16.12 | 764,277 | +0.36(+2.26%) |
Feb 13, 2004 | 15.92 | 16.05 | 15.60 | 15.77 | 496,838 | -0.12(-0.73%) |
Feb 12, 2004 | 15.92 | 16.05 | 15.81 | 15.88 | 671,439 | -0.10(-0.64%) |
Feb 11, 2004 | 15.90 | 16.05 | 15.79 | 15.99 | 1,027,344 | +0.09(+0.56%) |
Feb 10, 2004 | 15.62 | 15.90 | 15.58 | 15.90 | 1,198,009 | +0.28(+1.80%) |
Feb 09, 2004 | 15.38 | 15.62 | 15.28 | 15.62 | 859,739 | +0.25(+1.61%) |
Feb 06, 2004 | 15.11 | 15.50 | 15.10 | 15.37 | 795,029 | +0.23(+1.54%) |
Feb 05, 2004 | 14.76 | 15.20 | 14.76 | 15.14 | 1,366,488 | +0.38(+2.60%) |
Feb 04, 2004 | 14.85 | 14.96 | 14.66 | 14.75 | 1,731,721 | -0.23(-1.51%) |
Feb 03, 2004 | 14.63 | 15.03 | 14.61 | 14.98 | 2,306,532 | +0.35(+2.39%) |
Feb 02, 2004 | 15.58 | 15.58 | 14.51 | 14.63 | 3,700,129 | -0.88(-5.66%) |
Jan 30, 2004 | 18.35 | 18.53 | 15.04 | 15.51 | 8,131,308 | -2.85(-15.51%) |
Jan 29, 2004 | 18.70 | 18.70 | 18.21 | 18.35 | 739,209 | -0.19(-1.00%) |
Jan 28, 2004 | 19.16 | 19.23 | 18.51 | 18.54 | 965,257 | -0.62(-3.22%) |
Jan 27, 2004 | 19.68 | 19.68 | 19.15 | 19.16 | 579,183 | -0.47(-2.38%) |
Jan 26, 2004 | 19.49 | 19.68 | 19.26 | 19.62 | 596,964 | +0.07(+0.35%) |
Jan 23, 2004 | 19.59 | 19.65 | 19.38 | 19.55 | 414,931 | +0.05(+0.28%) |
Jan 22, 2004 | 19.48 | 19.58 | 19.42 | 19.50 | 524,530 | +0.01(+0.07%) |
Jan 21, 2004 | 19.31 | 19.62 | 19.31 | 19.49 | 495,381 | +0.03(+0.18%) |
Jan 20, 2004 | 19.28 | 19.52 | 19.25 | 19.45 | 309,412 | +0.16(+0.85%) |
Jan 16, 2004 | 19.28 | 19.40 | 19.19 | 19.29 | 347,597 | +0.11(+0.57%) |
Jan 15, 2004 | 19.31 | 19.46 | 18.92 | 19.18 | 385,199 | +0.00(+0.00%) |
Jan 14, 2004 | 19.18 | 19.31 | 19.11 | 19.18 | 573,208 | +0.00(+0.00%) |
Jan 13, 2004 | 19.35 | 19.35 | 18.94 | 19.18 | 431,837 | -0.12(-0.64%) |
Jan 12, 2004 | 19.66 | 19.68 | 19.07 | 19.30 | 455,301 | +0.02(+0.11%) |
Jan 09, 2004 | 19.35 | 19.51 | 19.19 | 19.28 | 219,635 | -0.17(-0.88%) |
Jan 08, 2004 | 19.21 | 19.48 | 19.19 | 19.45 | 542,164 | +0.31(+1.61%) |
Jan 07, 2004 | 19.20 | 19.22 | 18.99 | 19.14 | 561,694 | -0.07(-0.36%) |
Jan 06, 2004 | 19.36 | 19.36 | 19.09 | 19.21 | 430,817 | -0.18(-0.92%) |
Jan 05, 2004 | 19.35 | 19.51 | 19.20 | 19.39 | 486,782 | +0.09(+0.46%) |
Jan 02, 2004 | 19.31 | 19.47 | 19.18 | 19.30 | 267,001 | +0.10(+0.54%) |
Dec 31, 2003 | 19.31 | 19.49 | 19.16 | 19.20 | 408,081 | -0.16(-0.85%) |
Dec 30, 2003 | 19.28 | 19.42 | 19.09 | 19.36 | 341,330 | +0.04(+0.21%) |
Dec 29, 2003 | 19.20 | 19.38 | 19.14 | 19.32 | 341,330 | +0.14(+0.75%) |
Dec 26, 2003 | 19.07 | 19.20 | 19.07 | 19.18 | 100,854 | +0.08(+0.40%) |
Dec 24, 2003 | 19.02 | 19.20 | 18.94 | 19.10 | 99,105 | -0.04(-0.22%) |
Dec 23, 2003 | 18.90 | 19.14 | 18.86 | 19.14 | 530,651 | +0.16(+0.87%) |
Dec 22, 2003 | 19.07 | 19.20 | 18.87 | 18.98 | 765,297 | +0.04(+0.22%) |
Dec 19, 2003 | 19.01 | 19.01 | 18.58 | 18.94 | 705,105 | -0.04(-0.22%) |
Dec 18, 2003 | 18.71 | 19.02 | 18.71 | 18.98 | 374,122 | +0.24(+1.28%) |
Dec 17, 2003 | 18.70 | 18.81 | 18.57 | 18.74 | 437,084 | -0.08(-0.40%) |
Dec 16, 2003 | 18.44 | 18.81 | 18.29 | 18.81 | 1,346,813 | +0.37(+2.01%) |
Dec 15, 2003 | 19.69 | 19.69 | 18.44 | 18.44 | 1,058,970 | -1.23(-6.28%) |
Dec 12, 2003 | 18.55 | 19.49 | 18.55 | 19.68 | 1,831,992 | +1.15(+6.22%) |
Dec 11, 2003 | 17.46 | 18.53 | 17.46 | 18.53 | 965,694 | +0.88(+4.98%) |
Dec 10, 2003 | 17.60 | 17.72 | 17.43 | 17.65 | 449,326 | +0.00(+0.00%) |
Dec 09, 2003 | 17.81 | 17.83 | 17.50 | 17.65 | 360,568 | -0.16(-0.89%) |
Dec 08, 2003 | 17.29 | 17.83 | 17.29 | 17.81 | 606,729 | +0.55(+3.18%) |
Dec 05, 2003 | 17.26 | 17.36 | 17.14 | 17.26 | 322,967 | -0.12(-0.67%) |
Dec 04, 2003 | 17.43 | 17.50 | 17.24 | 17.37 | 279,535 | -0.02(-0.12%) |
Dec 03, 2003 | 17.50 | 17.81 | 17.39 | 17.39 | 512,870 | -0.01(-0.08%) |
Dec 02, 2003 | 17.50 | 17.50 | 17.13 | 17.41 | 444,079 | +0.19(+1.08%) |