Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.27 | 18.51 | 18.17 | 18.44 | 92,261 | +0.29(+1.60%) |
Feb 26, 2004 | 18.35 | 18.36 | 18.15 | 18.15 | 98,048 | -0.32(-1.74%) |
Feb 25, 2004 | 18.42 | 18.49 | 18.16 | 18.47 | 57,208 | +0.08(+0.46%) |
Feb 24, 2004 | 18.29 | 18.42 | 18.11 | 18.39 | 101,190 | +0.15(+0.83%) |
Feb 23, 2004 | 18.33 | 18.40 | 18.23 | 18.23 | 93,749 | -0.02(-0.11%) |
Feb 20, 2004 | 18.50 | 18.50 | 18.11 | 18.25 | 69,940 | -0.15(-0.82%) |
Feb 19, 2004 | 18.51 | 18.51 | 18.30 | 18.40 | 37,367 | -0.10(-0.56%) |
Feb 18, 2004 | 18.33 | 18.51 | 18.33 | 18.51 | 69,113 | +0.11(+0.59%) |
Feb 17, 2004 | 18.49 | 18.49 | 18.22 | 18.40 | 37,698 | +0.19(+1.03%) |
Feb 13, 2004 | 18.40 | 18.51 | 18.21 | 18.21 | 70,767 | -0.27(-1.45%) |
Feb 12, 2004 | 18.09 | 18.54 | 18.09 | 18.48 | 99,536 | +0.16(+0.87%) |
Feb 11, 2004 | 18.14 | 18.32 | 18.12 | 18.32 | 163,194 | +0.11(+0.63%) |
Feb 10, 2004 | 18.22 | 18.29 | 17.84 | 18.20 | 177,744 | +0.04(+0.20%) |
Feb 09, 2004 | 18.03 | 18.20 | 17.91 | 18.17 | 97,552 | +0.30(+1.65%) |
Feb 06, 2004 | 17.75 | 18.02 | 17.73 | 17.87 | 158,399 | +0.06(+0.34%) |
Feb 05, 2004 | 17.66 | 17.84 | 17.66 | 17.81 | 74,404 | -0.01(-0.03%) |
Feb 04, 2004 | 17.91 | 17.96 | 17.74 | 17.82 | 70,436 | -0.12(-0.67%) |
Feb 03, 2004 | 17.66 | 17.99 | 17.66 | 17.94 | 36,044 | +0.09(+0.51%) |
Feb 02, 2004 | 17.94 | 18.02 | 17.74 | 17.85 | 42,989 | -0.08(-0.44%) |
Jan 30, 2004 | 17.87 | 18.02 | 17.80 | 17.93 | 81,514 | -0.16(-0.87%) |
Jan 29, 2004 | 17.63 | 18.08 | 17.63 | 18.08 | 64,814 | +0.24(+1.32%) |
Jan 28, 2004 | 18.33 | 18.34 | 17.71 | 17.85 | 190,475 | -0.44(-2.38%) |
Jan 27, 2004 | 18.02 | 18.37 | 18.02 | 18.28 | 137,731 | +0.14(+0.77%) |
Jan 26, 2004 | 17.85 | 18.17 | 17.85 | 18.14 | 82,175 | +0.04(+0.20%) |
Jan 23, 2004 | 18.14 | 18.14 | 17.90 | 18.11 | 107,969 | -0.04(-0.20%) |
Jan 22, 2004 | 18.13 | 18.20 | 18.09 | 18.14 | 438,987 | +0.14(+0.80%) |
Jan 21, 2004 | 17.96 | 18.11 | 17.73 | 18.00 | 102,182 | +0.08(+0.44%) |
Jan 20, 2004 | 17.75 | 17.99 | 17.72 | 17.92 | 111,276 | +0.31(+1.79%) |
Jan 16, 2004 | 17.54 | 17.81 | 17.54 | 17.61 | 71,759 | -0.08(-0.48%) |
Jan 15, 2004 | 17.52 | 17.73 | 17.41 | 17.69 | 96,846 | +0.16(+0.90%) |
Jan 14, 2004 | 17.29 | 17.53 | 17.29 | 17.53 | 129,179 | +0.21(+1.22%) |
Jan 13, 2004 | 17.52 | 17.59 | 17.25 | 17.32 | 167,026 | -0.27(-1.51%) |
Jan 12, 2004 | 17.55 | 17.75 | 17.54 | 17.59 | 97,899 | -0.05(-0.27%) |
Jan 09, 2004 | 17.64 | 17.69 | 17.55 | 17.64 | 76,006 | -0.05(-0.31%) |
Jan 08, 2004 | 17.87 | 17.93 | 17.59 | 17.69 | 84,760 | -0.15(-0.85%) |
Jan 07, 2004 | 17.68 | 17.91 | 17.62 | 17.84 | 34,313 | +0.19(+1.10%) |
Jan 06, 2004 | 17.75 | 17.96 | 17.62 | 17.65 | 61,673 | -0.31(-1.75%) |
Jan 05, 2004 | 17.95 | 18.02 | 17.70 | 17.96 | 116,401 | +0.08(+0.44%) |
Jan 02, 2004 | 17.63 | 18.11 | 17.63 | 17.88 | 64,484 | +0.18(+1.03%) |
Dec 31, 2003 | 17.93 | 18.09 | 17.70 | 17.70 | 64,980 | -0.33(-1.84%) |
Dec 30, 2003 | 17.65 | 18.11 | 17.57 | 18.04 | 206,737 | +0.31(+1.74%) |
Dec 29, 2003 | 17.75 | 18.14 | 17.65 | 17.73 | 140,232 | +0.05(+0.27%) |
Dec 26, 2003 | 17.73 | 17.73 | 17.61 | 17.68 | 5,286 | -0.05(-0.27%) |
Dec 24, 2003 | 17.71 | 17.73 | 17.58 | 17.73 | 7,298 | +0.07(+0.38%) |
Dec 23, 2003 | 17.35 | 17.75 | 17.35 | 17.66 | 46,855 | +0.10(+0.55%) |
Dec 22, 2003 | 17.51 | 17.67 | 17.42 | 17.56 | 43,457 | +0.18(+1.01%) |
Dec 19, 2003 | 17.54 | 17.64 | 17.30 | 17.39 | 60,252 | -0.03(-0.17%) |
Dec 18, 2003 | 17.50 | 17.58 | 17.36 | 17.42 | 55,395 | -0.12(-0.69%) |
Dec 17, 2003 | 17.33 | 17.61 | 17.32 | 17.54 | 87,422 | +0.04(+0.24%) |
Dec 16, 2003 | 17.62 | 17.63 | 17.35 | 17.50 | 84,006 | -0.04(-0.24%) |
Dec 15, 2003 | 17.75 | 17.75 | 17.44 | 17.54 | 82,055 | -0.02(-0.14%) |
Dec 12, 2003 | 17.54 | 17.62 | 17.33 | 17.56 | 30,601 | +0.09(+0.52%) |
Dec 11, 2003 | 17.45 | 17.53 | 17.36 | 17.47 | 31,580 | +0.00(+0.00%) |
Dec 10, 2003 | 17.63 | 17.76 | 17.31 | 17.47 | 50,221 | +0.10(+0.56%) |
Dec 09, 2003 | 17.65 | 17.65 | 17.27 | 17.38 | 39,755 | -0.29(-1.64%) |
Dec 08, 2003 | 17.50 | 17.67 | 17.19 | 17.67 | 51,954 | +0.38(+2.20%) |
Dec 05, 2003 | 17.58 | 17.47 | 17.33 | 17.29 | 29,083 | -0.29(-1.65%) |
Dec 04, 2003 | 17.48 | 17.61 | 17.30 | 17.58 | 40,729 | +0.04(+0.21%) |
Dec 03, 2003 | 17.65 | 17.76 | 17.50 | 17.54 | 54,103 | -0.23(-1.29%) |
Dec 02, 2003 | 17.74 | 17.88 | 17.66 | 17.77 | 48,187 | -0.12(-0.64%) |