Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.94 | 17.41 | 16.68 | 17.35 | 45,000 | +0.52(+3.09%) |
Feb 26, 2004 | 16.60 | 16.98 | 16.15 | 16.83 | 46,700 | -0.17(-1.00%) |
Feb 25, 2004 | 17.09 | 17.09 | 16.62 | 17.00 | 74,600 | +0.16(+0.95%) |
Feb 24, 2004 | 16.50 | 16.95 | 16.50 | 16.84 | 77,300 | -0.01(-0.06%) |
Feb 23, 2004 | 17.31 | 17.31 | 16.80 | 16.85 | 60,500 | -0.17(-1.00%) |
Feb 20, 2004 | 17.03 | 17.29 | 16.96 | 17.02 | 62,000 | -0.28(-1.62%) |
Feb 19, 2004 | 17.75 | 17.75 | 16.95 | 17.30 | 80,400 | +0.25(+1.47%) |
Feb 18, 2004 | 17.54 | 17.75 | 16.62 | 17.05 | 62,000 | -0.36(-2.07%) |
Feb 17, 2004 | 17.40 | 17.50 | 17.07 | 17.41 | 100,500 | +0.24(+1.40%) |
Feb 13, 2004 | 17.28 | 17.45 | 16.90 | 17.17 | 65,900 | -0.13(-0.75%) |
Feb 12, 2004 | 17.49 | 17.49 | 17.09 | 17.30 | 40,300 | -0.18(-1.06%) |
Feb 11, 2004 | 17.40 | 17.60 | 17.39 | 17.48 | 58,700 | +0.18(+1.07%) |
Feb 10, 2004 | 16.90 | 17.70 | 16.80 | 17.30 | 194,200 | +0.40(+2.37%) |
Feb 09, 2004 | 16.75 | 16.97 | 16.38 | 16.90 | 197,200 | +0.15(+0.90%) |
Feb 06, 2004 | 16.01 | 16.85 | 15.99 | 16.75 | 101,200 | +0.33(+2.01%) |
Feb 05, 2004 | 16.31 | 16.75 | 16.31 | 16.42 | 63,700 | +0.12(+0.74%) |
Feb 04, 2004 | 16.79 | 16.99 | 16.17 | 16.30 | 86,200 | -0.47(-2.80%) |
Feb 03, 2004 | 17.20 | 17.20 | 16.77 | 16.77 | 102,000 | -0.32(-1.87%) |
Feb 02, 2004 | 16.80 | 18.39 | 16.75 | 17.09 | 380,800 | +0.59(+3.58%) |
Jan 30, 2004 | 16.65 | 16.69 | 16.00 | 16.50 | 86,900 | +0.08(+0.49%) |
Jan 29, 2004 | 16.17 | 16.64 | 16.17 | 16.42 | 63,200 | -0.01(-0.06%) |
Jan 28, 2004 | 16.75 | 16.75 | 16.30 | 16.43 | 63,000 | -0.20(-1.20%) |
Jan 27, 2004 | 16.70 | 16.75 | 16.30 | 16.63 | 48,100 | -0.12(-0.72%) |
Jan 26, 2004 | 16.73 | 16.89 | 16.50 | 16.75 | 104,900 | +0.01(+0.07%) |
Jan 23, 2004 | 16.50 | 16.85 | 16.50 | 16.74 | 184,100 | -0.04(-0.21%) |
Jan 22, 2004 | 16.38 | 17.07 | 16.31 | 16.77 | 124,600 | -0.12(-0.74%) |
Jan 21, 2004 | 17.17 | 17.17 | 16.60 | 16.90 | 99,300 | -0.10(-0.59%) |
Jan 20, 2004 | 16.89 | 17.20 | 16.70 | 17.00 | 47,200 | +0.09(+0.53%) |
Jan 16, 2004 | 16.92 | 17.00 | 16.84 | 16.91 | 19,000 | -0.08(-0.47%) |
Jan 15, 2004 | 16.49 | 17.00 | 16.44 | 16.99 | 60,909 | +0.04(+0.24%) |
Jan 14, 2004 | 16.46 | 16.99 | 16.35 | 16.95 | 289,893 | +0.21(+1.25%) |
Jan 13, 2004 | 16.23 | 16.75 | 16.23 | 16.74 | 140,968 | +0.25(+1.52%) |
Jan 12, 2004 | 16.65 | 16.88 | 15.93 | 16.49 | 203,947 | +0.48(+3.00%) |
Jan 09, 2004 | 16.69 | 16.79 | 15.90 | 16.01 | 119,819 | -0.59(-3.55%) |
Jan 08, 2004 | 17.12 | 17.20 | 16.50 | 16.60 | 180,516 | -0.31(-1.83%) |
Jan 07, 2004 | 16.40 | 17.22 | 16.39 | 16.91 | 641,649 | +0.57(+3.48%) |
Jan 06, 2004 | 15.15 | 16.40 | 15.08 | 16.34 | 1,162,400 | +1.15(+7.58%) |
Jan 05, 2004 | 15.55 | 15.55 | 14.97 | 15.19 | 294,400 | -0.23(-1.49%) |
Jan 02, 2004 | 15.50 | 15.55 | 15.25 | 15.42 | 31,500 | +0.12(+0.78%) |
Dec 31, 2003 | 14.81 | 15.36 | 14.81 | 15.30 | 90,000 | +0.13(+0.86%) |
Dec 30, 2003 | 15.08 | 15.23 | 14.99 | 15.17 | 31,191 | -0.08(-0.53%) |
Dec 29, 2003 | 14.95 | 15.38 | 14.84 | 15.25 | 62,486 | +0.47(+3.18%) |
Dec 26, 2003 | 15.10 | 15.10 | 14.75 | 14.78 | 14,582 | -0.20(-1.34%) |
Dec 24, 2003 | 15.50 | 15.50 | 14.79 | 14.98 | 36,990 | -0.47(-3.04%) |
Dec 23, 2003 | 15.39 | 15.77 | 14.95 | 15.45 | 233,667 | +0.36(+2.39%) |
Dec 22, 2003 | 14.64 | 15.09 | 14.63 | 15.09 | 59,462 | +0.09(+0.60%) |
Dec 19, 2003 | 15.36 | 15.37 | 14.59 | 15.00 | 22,219 | +0.00(+0.00%) |
Dec 18, 2003 | 14.96 | 15.19 | 14.27 | 15.00 | 50,104 | +0.42(+2.89%) |
Dec 17, 2003 | 14.77 | 15.00 | 14.24 | 14.58 | 66,271 | -0.24(-1.63%) |
Dec 16, 2003 | 14.06 | 14.89 | 14.06 | 14.82 | 50,586 | +0.63(+4.44%) |
Dec 15, 2003 | 14.72 | 15.50 | 14.10 | 14.19 | 84,276 | -1.27(-8.21%) |
Dec 12, 2003 | 15.17 | 15.48 | 14.62 | 15.46 | 34,630 | +0.55(+3.69%) |
Dec 11, 2003 | 14.39 | 15.05 | 14.07 | 14.91 | 24,538 | +0.07(+0.47%) |
Dec 10, 2003 | 14.95 | 15.05 | 14.48 | 14.84 | 36,740 | -0.16(-1.07%) |
Dec 09, 2003 | 14.90 | 15.55 | 14.83 | 15.00 | 78,613 | +0.00(+0.00%) |
Dec 08, 2003 | 14.38 | 15.15 | 14.11 | 15.00 | 192,256 | +0.38(+2.60%) |
Dec 05, 2003 | 14.51 | 14.90 | 14.06 | 14.62 | 12,464 | +0.11(+0.76%) |
Dec 04, 2003 | 14.05 | 14.75 | 14.03 | 14.51 | 66,842 | +0.46(+3.27%) |
Dec 03, 2003 | 15.00 | 15.00 | 14.05 | 14.05 | 49,967 | -0.88(-5.89%) |
Dec 02, 2003 | 15.02 | 15.20 | 14.65 | 14.93 | 129,916 | -0.12(-0.80%) |