Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.77 | 19.44 | 18.77 | 19.33 | 255,956 | -0.09(-0.44%) |
Feb 26, 2004 | 18.93 | 19.43 | 18.82 | 19.42 | 408,708 | +0.54(+2.86%) |
Feb 25, 2004 | 18.93 | 19.10 | 18.82 | 18.88 | 407,443 | -0.05(-0.25%) |
Feb 24, 2004 | 18.58 | 19.06 | 18.21 | 18.92 | 466,794 | +0.10(+0.55%) |
Feb 23, 2004 | 19.20 | 19.20 | 18.73 | 18.82 | 316,467 | -0.16(-0.85%) |
Feb 20, 2004 | 19.40 | 19.40 | 18.71 | 18.98 | 699,980 | -0.55(-2.82%) |
Feb 19, 2004 | 19.54 | 19.78 | 19.45 | 19.53 | 240,249 | +0.02(+0.10%) |
Feb 18, 2004 | 19.92 | 19.92 | 19.49 | 19.51 | 459,098 | -0.28(-1.44%) |
Feb 17, 2004 | 19.97 | 20.08 | 19.79 | 19.80 | 549,126 | -0.09(-0.48%) |
Feb 13, 2004 | 20.05 | 20.09 | 19.67 | 19.89 | 627,452 | -0.07(-0.33%) |
Feb 12, 2004 | 19.45 | 19.97 | 19.35 | 19.96 | 650,749 | +0.51(+2.63%) |
Feb 11, 2004 | 19.07 | 19.45 | 19.02 | 19.45 | 1,055,874 | +0.12(+0.64%) |
Feb 10, 2004 | 19.43 | 19.56 | 18.98 | 19.32 | 635,464 | -0.03(-0.15%) |
Feb 09, 2004 | 18.50 | 19.92 | 18.31 | 19.35 | 2,540,907 | +1.13(+6.19%) |
Feb 06, 2004 | 17.34 | 18.29 | 17.31 | 18.22 | 1,898,169 | +0.92(+5.32%) |
Feb 05, 2004 | 15.56 | 17.42 | 15.56 | 17.30 | 2,047,864 | +2.36(+15.81%) |
Feb 04, 2004 | 15.50 | 15.50 | 14.93 | 14.94 | 451,403 | -0.61(-3.90%) |
Feb 03, 2004 | 15.53 | 15.77 | 15.51 | 15.55 | 126,607 | +0.02(+0.12%) |
Feb 02, 2004 | 15.67 | 15.81 | 15.35 | 15.53 | 138,309 | -0.14(-0.91%) |
Jan 30, 2004 | 15.70 | 15.90 | 15.46 | 15.67 | 122,180 | -0.08(-0.48%) |
Jan 29, 2004 | 15.79 | 15.88 | 15.61 | 15.75 | 162,344 | -0.05(-0.30%) |
Jan 28, 2004 | 16.23 | 16.40 | 15.68 | 15.79 | 310,563 | -0.46(-2.80%) |
Jan 27, 2004 | 16.19 | 16.32 | 16.01 | 16.25 | 231,077 | +0.10(+0.65%) |
Jan 26, 2004 | 16.12 | 16.27 | 16.07 | 16.15 | 428,632 | +0.02(+0.12%) |
Jan 23, 2004 | 16.08 | 16.22 | 15.96 | 16.13 | 127,134 | +0.01(+0.06%) |
Jan 22, 2004 | 16.13 | 16.32 | 16.08 | 16.12 | 280,835 | -0.02(-0.12%) |
Jan 21, 2004 | 16.00 | 16.14 | 15.94 | 16.14 | 397,955 | +0.09(+0.53%) |
Jan 20, 2004 | 15.89 | 16.06 | 15.69 | 16.05 | 313,726 | +0.16(+1.02%) |
Jan 16, 2004 | 16.11 | 16.11 | 15.85 | 15.89 | 215,897 | -0.19(-1.18%) |
Jan 15, 2004 | 16.12 | 16.12 | 15.84 | 16.08 | 134,725 | +0.00(+0.00%) |
Jan 14, 2004 | 15.99 | 16.09 | 15.89 | 16.08 | 159,182 | +0.05(+0.30%) |
Jan 13, 2004 | 16.08 | 16.08 | 15.78 | 16.03 | 129,137 | +0.00(+0.00%) |
Jan 12, 2004 | 16.01 | 16.17 | 15.94 | 16.03 | 149,272 | +0.00(+0.00%) |
Jan 09, 2004 | 16.08 | 16.27 | 15.90 | 16.03 | 188,277 | -0.18(-1.11%) |
Jan 08, 2004 | 16.28 | 16.28 | 16.14 | 16.21 | 199,135 | -0.01(-0.06%) |
Jan 07, 2004 | 16.12 | 16.32 | 16.08 | 16.22 | 246,258 | +0.02(+0.12%) |
Jan 06, 2004 | 15.74 | 16.20 | 15.69 | 16.20 | 387,940 | +0.47(+3.02%) |
Jan 05, 2004 | 15.83 | 15.94 | 15.70 | 15.73 | 294,645 | -0.06(-0.36%) |
Jan 02, 2004 | 15.50 | 15.88 | 15.50 | 15.78 | 388,468 | +0.47(+3.10%) |
Dec 31, 2003 | 15.60 | 15.64 | 15.31 | 15.31 | 225,385 | -0.28(-1.82%) |
Dec 30, 2003 | 15.79 | 15.79 | 15.59 | 15.60 | 113,219 | -0.21(-1.32%) |
Dec 29, 2003 | 15.55 | 15.82 | 15.57 | 15.80 | 172,675 | +0.26(+1.65%) |
Dec 26, 2003 | 15.50 | 15.58 | 15.45 | 15.55 | 88,867 | +0.08(+0.49%) |
Dec 24, 2003 | 15.49 | 15.51 | 15.34 | 15.47 | 74,741 | +0.06(+0.37%) |
Dec 23, 2003 | 15.44 | 15.50 | 15.36 | 15.41 | 214,316 | -0.01(-0.06%) |
Dec 22, 2003 | 15.22 | 15.42 | 14.97 | 15.42 | 383,302 | +0.14(+0.93%) |
Dec 19, 2003 | 15.48 | 15.51 | 15.09 | 15.28 | 263,019 | -0.20(-1.29%) |
Dec 18, 2003 | 15.43 | 15.60 | 15.43 | 15.48 | 342,927 | -0.06(-0.37%) |
Dec 17, 2003 | 15.37 | 15.50 | 15.29 | 15.54 | 227,493 | -0.03(-0.18%) |
Dec 16, 2003 | 15.51 | 15.58 | 15.42 | 15.57 | 208,307 | +0.13(+0.86%) |
Dec 15, 2003 | 15.40 | 15.60 | 15.40 | 15.43 | 283,998 | +0.11(+0.74%) |
Dec 12, 2003 | 15.35 | 15.37 | 15.16 | 15.32 | 344,508 | -0.08(-0.49%) |
Dec 11, 2003 | 15.32 | 15.46 | 15.21 | 15.40 | 242,146 | +0.12(+0.81%) |
Dec 10, 2003 | 15.44 | 15.45 | 15.20 | 15.27 | 171,516 | -0.07(-0.43%) |
Dec 09, 2003 | 15.60 | 15.60 | 15.23 | 15.34 | 201,982 | -0.09(-0.55%) |
Dec 08, 2003 | 15.20 | 15.45 | 15.20 | 15.42 | 236,137 | +0.34(+2.26%) |
Dec 05, 2003 | 15.23 | 15.23 | 15.07 | 15.08 | 117,541 | -0.19(-1.24%) |
Dec 04, 2003 | 15.26 | 15.32 | 15.16 | 15.27 | 253,848 | +0.06(+0.37%) |
Dec 03, 2003 | 15.39 | 15.60 | 15.21 | 15.22 | 330,171 | -0.46(-2.91%) |
Dec 02, 2003 | 16.13 | 16.13 | 15.63 | 15.67 | 149,378 | -0.22(-1.37%) |