Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.36 | 18.48 | 18.25 | 18.40 | 17,276 | +0.04(+0.21%) |
Feb 26, 2004 | 18.36 | 18.38 | 18.25 | 18.36 | 43,639 | +0.05(+0.30%) |
Feb 25, 2004 | 18.25 | 18.31 | 18.05 | 18.31 | 15,868 | -0.02(-0.09%) |
Feb 24, 2004 | 18.28 | 18.37 | 17.97 | 18.32 | 11,517 | +0.09(+0.51%) |
Feb 23, 2004 | 18.45 | 18.60 | 18.01 | 18.23 | 11,901 | -0.14(-0.77%) |
Feb 20, 2004 | 18.36 | 18.40 | 18.32 | 18.37 | 8,190 | -0.06(-0.34%) |
Feb 19, 2004 | 18.40 | 18.44 | 18.39 | 18.43 | 31,481 | +0.07(+0.38%) |
Feb 18, 2004 | 18.39 | 18.43 | 18.32 | 18.36 | 27,002 | +0.00(+0.00%) |
Feb 17, 2004 | 18.23 | 18.52 | 18.23 | 18.36 | 49,014 | +0.20(+1.07%) |
Feb 13, 2004 | 18.56 | 18.56 | 18.17 | 18.17 | 143,716 | -0.35(-1.90%) |
Feb 12, 2004 | 18.57 | 18.61 | 18.17 | 18.52 | 66,803 | +0.00(+0.00%) |
Feb 11, 2004 | 18.15 | 18.52 | 18.09 | 18.52 | 43,639 | +0.45(+2.46%) |
Feb 10, 2004 | 18.44 | 18.44 | 17.82 | 18.07 | 144,995 | -0.35(-1.91%) |
Feb 09, 2004 | 18.83 | 18.95 | 18.01 | 18.43 | 64,627 | -0.48(-2.56%) |
Feb 06, 2004 | 18.75 | 18.99 | 18.75 | 18.91 | 12,413 | +0.26(+1.38%) |
Feb 05, 2004 | 19.03 | 19.03 | 18.36 | 18.65 | 19,964 | -0.41(-2.17%) |
Feb 04, 2004 | 19.07 | 19.07 | 18.44 | 19.07 | 44,535 | +0.08(+0.41%) |
Feb 03, 2004 | 18.99 | 19.30 | 18.95 | 18.99 | 153,698 | +0.23(+1.25%) |
Feb 02, 2004 | 18.36 | 18.75 | 18.21 | 18.75 | 32,889 | +0.39(+2.13%) |
Jan 30, 2004 | 18.60 | 18.60 | 18.18 | 18.36 | 65,139 | -0.23(-1.26%) |
Jan 29, 2004 | 18.60 | 18.60 | 18.25 | 18.60 | 114,281 | +0.11(+0.59%) |
Jan 28, 2004 | 18.52 | 18.75 | 18.48 | 18.49 | 257,102 | -0.03(-0.17%) |
Jan 27, 2004 | 18.71 | 18.71 | 18.48 | 18.52 | 46,327 | -0.01(-0.04%) |
Jan 26, 2004 | 17.92 | 18.53 | 17.81 | 18.53 | 80,112 | +0.63(+3.49%) |
Jan 23, 2004 | 17.59 | 17.90 | 17.58 | 17.90 | 51,573 | +0.32(+1.82%) |
Jan 22, 2004 | 17.58 | 17.64 | 17.54 | 17.58 | 160,096 | +0.08(+0.45%) |
Jan 21, 2004 | 17.50 | 17.70 | 17.39 | 17.50 | 234,450 | -0.09(-0.53%) |
Jan 20, 2004 | 17.86 | 17.86 | 17.50 | 17.60 | 72,305 | -0.34(-1.87%) |
Jan 16, 2004 | 18.05 | 18.11 | 17.93 | 17.93 | 115,049 | -0.12(-0.65%) |
Jan 15, 2004 | 17.84 | 18.14 | 17.84 | 18.05 | 75,633 | +0.16(+0.87%) |
Jan 14, 2004 | 18.09 | 18.14 | 17.70 | 17.89 | 352,187 | -0.20(-1.08%) |
Jan 13, 2004 | 17.54 | 18.21 | 17.54 | 18.09 | 171,998 | +0.51(+2.89%) |
Jan 12, 2004 | 17.49 | 17.58 | 17.24 | 17.58 | 89,838 | +0.05(+0.31%) |
Jan 09, 2004 | 17.62 | 17.66 | 17.44 | 17.53 | 151,010 | -0.03(-0.18%) |
Jan 08, 2004 | 17.43 | 17.74 | 17.35 | 17.56 | 364,217 | +0.23(+1.35%) |
Jan 07, 2004 | 17.25 | 17.46 | 17.19 | 17.32 | 233,298 | +0.05(+0.27%) |
Jan 06, 2004 | 17.37 | 17.46 | 17.27 | 17.28 | 123,879 | -0.15(-0.85%) |
Jan 05, 2004 | 17.19 | 17.44 | 17.19 | 17.43 | 137,445 | +0.23(+1.36%) |
Jan 02, 2004 | 17.43 | 17.43 | 17.19 | 17.19 | 99,564 | -0.31(-1.79%) |
Dec 31, 2003 | 17.12 | 17.50 | 17.07 | 17.50 | 272,459 | +0.35(+2.05%) |
Dec 30, 2003 | 17.13 | 17.19 | 17.10 | 17.15 | 218,581 | +0.00(+0.00%) |
Dec 29, 2003 | 16.96 | 17.31 | 16.96 | 17.15 | 172,254 | +0.23(+1.34%) |
Dec 26, 2003 | 16.92 | 16.99 | 16.92 | 16.93 | 25,083 | -0.05(-0.32%) |
Dec 24, 2003 | 17.05 | 17.05 | 16.92 | 16.98 | 77,296 | -0.02(-0.09%) |
Dec 23, 2003 | 16.94 | 17.02 | 16.92 | 17.00 | 134,245 | +0.05(+0.32%) |
Dec 22, 2003 | 16.96 | 17.00 | 16.92 | 16.94 | 219,477 | -0.02(-0.09%) |
Dec 19, 2003 | 17.07 | 17.15 | 16.92 | 16.96 | 220,757 | -0.12(-0.69%) |
Dec 18, 2003 | 17.07 | 17.07 | 16.96 | 17.07 | 182,492 | +0.04(+0.23%) |
Dec 17, 2003 | 17.27 | 17.35 | 16.92 | 17.03 | 137,445 | -0.23(-1.36%) |
Dec 16, 2003 | 16.49 | 17.46 | 16.41 | 17.27 | 786,279 | +0.86(+5.24%) |
Dec 15, 2003 | 16.92 | 17.00 | 16.41 | 16.41 | 1,239,567 | -0.51(-3.00%) |
Dec 12, 2003 | 17.14 | 17.35 | 16.88 | 16.92 | 1,124,133 | -0.27(-1.55%) |