Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.98 | 17.07 | 16.94 | 17.02 | 471,537 | +0.04(+0.24%) |
Feb 26, 2004 | 16.98 | 17.05 | 16.91 | 16.98 | 1,262,414 | -0.35(-2.04%) |
Feb 25, 2004 | 17.17 | 17.82 | 17.17 | 17.33 | 826,403 | +0.18(+1.02%) |
Feb 24, 2004 | 17.08 | 17.17 | 17.02 | 17.15 | 346,518 | +0.14(+0.81%) |
Feb 23, 2004 | 16.83 | 17.09 | 16.82 | 17.02 | 433,099 | +0.21(+1.23%) |
Feb 20, 2004 | 16.72 | 16.81 | 16.65 | 16.81 | 223,829 | +0.12(+0.72%) |
Feb 19, 2004 | 16.66 | 16.75 | 16.60 | 16.69 | 307,304 | -0.03(-0.21%) |
Feb 18, 2004 | 16.72 | 16.80 | 16.64 | 16.72 | 224,412 | +0.03(+0.21%) |
Feb 17, 2004 | 16.72 | 16.85 | 16.66 | 16.69 | 315,263 | -0.03(-0.21%) |
Feb 13, 2004 | 16.77 | 16.78 | 16.58 | 16.72 | 194,904 | +0.04(+0.25%) |
Feb 12, 2004 | 16.77 | 16.84 | 16.54 | 16.68 | 193,351 | -0.15(-0.90%) |
Feb 11, 2004 | 16.83 | 16.91 | 16.76 | 16.83 | 196,457 | -0.00(-0.02%) |
Feb 10, 2004 | 16.67 | 16.88 | 16.66 | 16.84 | 277,603 | +0.10(+0.57%) |
Feb 09, 2004 | 16.52 | 16.74 | 16.38 | 16.74 | 274,691 | +0.26(+1.56%) |
Feb 06, 2004 | 16.14 | 16.50 | 16.10 | 16.48 | 376,996 | +0.34(+2.13%) |
Feb 05, 2004 | 16.12 | 16.19 | 16.04 | 16.14 | 194,322 | +0.09(+0.53%) |
Feb 04, 2004 | 16.35 | 16.38 | 16.05 | 16.05 | 311,187 | -0.26(-1.58%) |
Feb 03, 2004 | 16.48 | 16.55 | 16.31 | 16.31 | 240,136 | -0.17(-1.04%) |
Feb 02, 2004 | 16.32 | 16.48 | 16.32 | 16.48 | 348,459 | +0.17(+1.05%) |
Jan 30, 2004 | 16.36 | 16.43 | 16.27 | 16.31 | 362,825 | -0.04(-0.27%) |
Jan 29, 2004 | 16.38 | 16.42 | 16.25 | 16.36 | 134,142 | -0.02(-0.15%) |
Jan 28, 2004 | 16.36 | 16.48 | 16.28 | 16.38 | 172,385 | -0.02(-0.10%) |
Jan 27, 2004 | 16.00 | 16.46 | 16.00 | 16.40 | 371,366 | +0.41(+2.53%) |
Jan 26, 2004 | 16.00 | 16.04 | 15.96 | 15.99 | 278,379 | -0.01(-0.06%) |
Jan 23, 2004 | 15.89 | 16.04 | 15.82 | 16.00 | 316,234 | +0.19(+1.19%) |
Jan 22, 2004 | 16.04 | 16.06 | 15.81 | 15.81 | 245,571 | -0.19(-1.18%) |
Jan 21, 2004 | 15.88 | 16.00 | 15.78 | 16.00 | 139,383 | +0.09(+0.54%) |
Jan 20, 2004 | 15.87 | 15.92 | 15.76 | 15.92 | 320,893 | +0.08(+0.50%) |
Jan 16, 2004 | 16.04 | 16.04 | 15.81 | 15.84 | 248,095 | -0.12(-0.73%) |
Jan 15, 2004 | 15.94 | 16.02 | 15.88 | 15.96 | 156,078 | +0.03(+0.17%) |
Jan 14, 2004 | 15.87 | 16.04 | 15.83 | 15.93 | 288,862 | +0.10(+0.61%) |
Jan 13, 2004 | 15.95 | 15.96 | 15.76 | 15.83 | 248,678 | +0.05(+0.33%) |
Jan 12, 2004 | 15.84 | 15.84 | 15.61 | 15.78 | 173,162 | -0.02(-0.11%) |
Jan 09, 2004 | 15.61 | 15.80 | 15.54 | 15.80 | 224,800 | +0.15(+0.94%) |
Jan 08, 2004 | 15.51 | 15.65 | 15.51 | 15.65 | 213,152 | +0.08(+0.49%) |
Jan 07, 2004 | 15.64 | 15.66 | 15.56 | 15.57 | 514,439 | -0.02(-0.13%) |
Jan 06, 2004 | 15.49 | 15.63 | 15.49 | 15.59 | 422,228 | +0.14(+0.91%) |
Jan 05, 2004 | 15.71 | 15.84 | 15.35 | 15.45 | 756,322 | +0.18(+1.19%) |
Jan 02, 2004 | 15.28 | 15.46 | 15.14 | 15.27 | 241,301 | +0.04(+0.27%) |
Dec 31, 2003 | 15.41 | 15.54 | 15.23 | 15.23 | 290,997 | -0.22(-1.42%) |
Dec 30, 2003 | 15.42 | 15.48 | 15.42 | 15.45 | 260,325 | +0.03(+0.20%) |
Dec 29, 2003 | 15.57 | 15.61 | 15.37 | 15.42 | 392,332 | -0.20(-1.30%) |
Dec 26, 2003 | 15.60 | 15.68 | 15.56 | 15.62 | 77,651 | -0.04(-0.24%) |
Dec 24, 2003 | 15.59 | 15.70 | 15.58 | 15.66 | 71,633 | +0.11(+0.68%) |
Dec 23, 2003 | 15.57 | 15.70 | 15.55 | 15.55 | 135,889 | -0.04(-0.24%) |
Dec 22, 2003 | 15.51 | 15.59 | 15.46 | 15.59 | 142,101 | +0.02(+0.11%) |
Dec 19, 2003 | 15.62 | 15.62 | 15.45 | 15.57 | 189,663 | -0.03(-0.22%) |
Dec 18, 2003 | 15.63 | 15.63 | 15.55 | 15.61 | 116,088 | -0.03(-0.22%) |
Dec 17, 2003 | 15.60 | 15.64 | 15.49 | 15.64 | 130,259 | +0.03(+0.22%) |
Dec 16, 2003 | 15.49 | 15.61 | 15.39 | 15.61 | 130,648 | +0.12(+0.80%) |
Dec 15, 2003 | 15.67 | 15.67 | 15.47 | 15.48 | 158,214 | -0.01(-0.09%) |
Dec 12, 2003 | 15.60 | 15.62 | 15.47 | 15.50 | 386,703 | -0.06(-0.37%) |
Dec 11, 2003 | 15.54 | 15.62 | 15.52 | 15.56 | 143,654 | -0.05(-0.31%) |
Dec 10, 2003 | 15.57 | 15.60 | 15.52 | 15.60 | 118,612 | +0.03(+0.20%) |
Dec 09, 2003 | 15.66 | 15.66 | 15.52 | 15.57 | 217,423 | -0.07(-0.46%) |
Dec 08, 2003 | 15.42 | 15.68 | 15.41 | 15.65 | 144,043 | +0.19(+1.24%) |
Dec 05, 2003 | 15.51 | 15.58 | 15.47 | 15.45 | 97,064 | -0.05(-0.33%) |
Dec 04, 2003 | 15.63 | 15.63 | 15.51 | 15.51 | 117,059 | -0.15(-0.99%) |
Dec 03, 2003 | 15.62 | 15.69 | 15.62 | 15.66 | 131,618 | +0.02(+0.13%) |
Dec 02, 2003 | 15.65 | 15.68 | 15.62 | 15.64 | 199,757 | -0.11(-0.72%) |