Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.67 | 18.55 | 17.67 | 18.45 | 1,647,439 | -0.03(-0.17%) |
Feb 26, 2004 | 18.51 | 18.53 | 18.39 | 18.48 | 613,912 | -0.05(-0.27%) |
Feb 25, 2004 | 18.61 | 18.61 | 18.40 | 18.53 | 1,109,995 | -0.05(-0.25%) |
Feb 24, 2004 | 18.58 | 18.71 | 18.47 | 18.58 | 880,830 | -0.00(-0.01%) |
Feb 23, 2004 | 18.74 | 18.79 | 18.55 | 18.58 | 839,951 | -0.12(-0.64%) |
Feb 20, 2004 | 18.62 | 18.81 | 18.56 | 18.70 | 1,015,251 | +0.13(+0.71%) |
Feb 19, 2004 | 18.83 | 18.83 | 18.55 | 18.57 | 944,313 | -0.18(-0.94%) |
Feb 18, 2004 | 18.75 | 18.83 | 18.71 | 18.74 | 910,648 | +0.00(+0.00%) |
Feb 17, 2004 | 18.86 | 18.89 | 18.72 | 18.74 | 808,930 | -0.01(-0.04%) |
Feb 13, 2004 | 18.83 | 18.84 | 18.71 | 18.75 | 723,565 | -0.02(-0.13%) |
Feb 12, 2004 | 18.77 | 18.85 | 18.71 | 18.78 | 833,939 | -0.12(-0.65%) |
Feb 11, 2004 | 18.60 | 18.96 | 18.52 | 18.90 | 1,037,374 | +0.33(+1.77%) |
Feb 10, 2004 | 18.69 | 18.69 | 18.51 | 18.57 | 1,293,231 | -0.12(-0.62%) |
Feb 09, 2004 | 18.65 | 18.81 | 18.57 | 18.69 | 838,748 | +0.02(+0.13%) |
Feb 06, 2004 | 18.35 | 18.67 | 18.35 | 18.66 | 1,383,406 | +0.34(+1.85%) |
Feb 05, 2004 | 18.63 | 18.66 | 18.29 | 18.32 | 2,607,143 | -0.30(-1.61%) |
Feb 04, 2004 | 18.57 | 18.74 | 18.51 | 18.62 | 1,256,680 | +0.01(+0.03%) |
Feb 03, 2004 | 18.82 | 18.87 | 18.52 | 18.62 | 1,857,607 | -0.21(-1.14%) |
Feb 02, 2004 | 18.50 | 19.07 | 18.48 | 18.83 | 2,100,479 | +0.38(+2.06%) |
Jan 30, 2004 | 18.14 | 18.50 | 18.13 | 18.45 | 2,841,357 | -0.45(-2.35%) |
Jan 29, 2004 | 18.56 | 18.97 | 18.43 | 18.90 | 1,252,592 | +0.47(+2.53%) |
Jan 28, 2004 | 18.84 | 18.85 | 18.40 | 18.43 | 1,169,390 | -0.37(-1.96%) |
Jan 27, 2004 | 18.83 | 18.98 | 18.77 | 18.80 | 1,046,271 | -0.19(-1.00%) |
Jan 26, 2004 | 18.66 | 18.99 | 18.66 | 18.99 | 1,081,380 | +0.37(+1.99%) |
Jan 23, 2004 | 18.59 | 18.67 | 18.47 | 18.62 | 1,219,167 | +0.02(+0.11%) |
Jan 22, 2004 | 18.44 | 18.66 | 18.38 | 18.60 | 973,410 | +0.10(+0.56%) |
Jan 21, 2004 | 18.33 | 18.49 | 18.20 | 18.49 | 1,334,832 | +0.20(+1.07%) |
Jan 20, 2004 | 18.57 | 18.63 | 18.17 | 18.30 | 1,954,275 | -0.24(-1.30%) |
Jan 16, 2004 | 18.09 | 18.57 | 18.06 | 18.54 | 2,637,201 | +0.60(+3.34%) |
Jan 15, 2004 | 17.89 | 17.99 | 17.66 | 17.94 | 849,569 | +0.15(+0.82%) |
Jan 14, 2004 | 17.64 | 17.81 | 17.64 | 17.79 | 954,413 | +0.15(+0.87%) |
Jan 13, 2004 | 17.71 | 17.86 | 17.58 | 17.64 | 1,475,505 | -0.07(-0.39%) |
Jan 12, 2004 | 17.50 | 17.77 | 17.50 | 17.71 | 1,150,874 | +0.16(+0.91%) |
Jan 09, 2004 | 17.53 | 17.62 | 17.53 | 17.55 | 1,171,795 | +0.02(+0.12%) |
Jan 08, 2004 | 17.51 | 17.54 | 17.42 | 17.53 | 1,410,098 | +0.03(+0.19%) |
Jan 07, 2004 | 17.57 | 17.57 | 17.42 | 17.50 | 1,441,840 | -0.10(-0.54%) |
Jan 06, 2004 | 17.63 | 17.82 | 17.56 | 17.59 | 1,190,311 | -0.10(-0.54%) |
Jan 05, 2004 | 17.54 | 17.69 | 17.52 | 17.69 | 1,139,092 | +0.27(+1.55%) |
Jan 02, 2004 | 17.66 | 17.66 | 17.37 | 17.42 | 989,521 | -0.26(-1.47%) |
Dec 31, 2003 | 17.65 | 17.75 | 17.58 | 17.68 | 1,557,745 | +0.04(+0.25%) |
Dec 30, 2003 | 17.51 | 17.62 | 17.51 | 17.63 | 884,918 | +0.12(+0.70%) |
Dec 29, 2003 | 17.15 | 17.51 | 17.11 | 17.51 | 898,625 | +0.38(+2.22%) |
Dec 26, 2003 | 17.13 | 17.23 | 17.05 | 17.13 | 290,965 | -0.00(-0.02%) |
Dec 24, 2003 | 16.96 | 17.16 | 16.88 | 17.13 | 454,963 | +0.00(+0.00%) |
Dec 23, 2003 | 17.14 | 17.21 | 17.03 | 17.13 | 1,058,295 | -0.08(-0.45%) |
Dec 22, 2003 | 17.11 | 17.23 | 17.04 | 17.21 | 1,322,327 | -0.11(-0.66%) |
Dec 19, 2003 | 17.25 | 17.31 | 17.21 | 17.32 | 1,309,102 | +0.14(+0.81%) |
Dec 18, 2003 | 17.11 | 17.21 | 17.05 | 17.19 | 1,165,303 | +0.07(+0.44%) |
Dec 17, 2003 | 16.90 | 17.13 | 16.87 | 17.11 | 1,059,978 | +0.18(+1.07%) |
Dec 16, 2003 | 16.94 | 17.02 | 16.78 | 16.93 | 739,916 | +0.01(+0.06%) |
Dec 15, 2003 | 17.07 | 17.16 | 16.95 | 16.92 | 839,710 | +0.00(+0.01%) |
Dec 12, 2003 | 16.96 | 16.98 | 16.85 | 16.92 | 773,582 | +0.00(+0.02%) |
Dec 11, 2003 | 16.79 | 17.01 | 16.79 | 16.91 | 1,270,146 | +0.18(+1.11%) |
Dec 10, 2003 | 17.09 | 17.09 | 16.66 | 16.73 | 1,311,266 | -0.34(-2.01%) |
Dec 09, 2003 | 17.32 | 17.32 | 17.06 | 17.07 | 1,414,426 | -0.22(-1.26%) |
Dec 08, 2003 | 17.06 | 17.29 | 17.06 | 17.29 | 735,107 | +0.25(+1.48%) |
Dec 05, 2003 | 17.07 | 17.13 | 17.00 | 17.04 | 643,008 | -0.03(-0.17%) |
Dec 04, 2003 | 17.06 | 17.13 | 16.99 | 17.07 | 698,556 | +0.02(+0.11%) |
Dec 03, 2003 | 17.06 | 17.19 | 17.00 | 17.05 | 830,092 | -0.09(-0.51%) |
Dec 02, 2003 | 17.06 | 17.15 | 16.97 | 17.14 | 1,541,874 | +0.07(+0.44%) |