Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.20 | 16.33 | 16.02 | 16.20 | 240,600 | -0.18(-1.10%) |
Feb 26, 2004 | 16.10 | 16.55 | 15.85 | 16.38 | 215,800 | +0.09(+0.55%) |
Feb 25, 2004 | 16.05 | 16.29 | 15.95 | 16.29 | 108,400 | +0.38(+2.39%) |
Feb 24, 2004 | 16.40 | 16.40 | 15.88 | 15.91 | 486,000 | -0.64(-3.87%) |
Feb 23, 2004 | 16.50 | 16.59 | 16.16 | 16.55 | 307,600 | +0.09(+0.55%) |
Feb 20, 2004 | 16.90 | 16.95 | 16.40 | 16.46 | 261,200 | -0.53(-3.12%) |
Feb 19, 2004 | 17.03 | 17.09 | 16.93 | 16.99 | 273,700 | -0.04(-0.23%) |
Feb 18, 2004 | 17.10 | 17.15 | 16.95 | 17.03 | 148,800 | -0.03(-0.18%) |
Feb 17, 2004 | 17.05 | 17.15 | 17.04 | 17.06 | 178,800 | +0.01(+0.06%) |
Feb 13, 2004 | 17.15 | 17.45 | 17.01 | 17.05 | 138,400 | +0.01(+0.06%) |
Feb 12, 2004 | 17.10 | 17.18 | 16.99 | 17.04 | 330,100 | +0.00(+0.00%) |
Feb 11, 2004 | 17.15 | 17.21 | 16.71 | 17.04 | 317,800 | -0.06(-0.35%) |
Feb 10, 2004 | 17.51 | 17.52 | 17.10 | 17.10 | 403,800 | -0.40(-2.29%) |
Feb 09, 2004 | 17.51 | 17.62 | 17.44 | 17.50 | 312,100 | +0.00(+0.00%) |
Feb 06, 2004 | 17.90 | 17.90 | 17.28 | 17.50 | 825,900 | -1.11(-5.96%) |
Feb 05, 2004 | 18.87 | 18.87 | 18.55 | 18.61 | 129,400 | -0.38(-2.00%) |
Feb 04, 2004 | 18.83 | 19.00 | 18.81 | 18.99 | 149,700 | +0.09(+0.48%) |
Feb 03, 2004 | 18.80 | 18.97 | 18.71 | 18.90 | 65,600 | -0.01(-0.05%) |
Feb 02, 2004 | 18.65 | 19.00 | 18.65 | 18.91 | 115,000 | +0.16(+0.85%) |
Jan 30, 2004 | 18.55 | 18.75 | 18.46 | 18.75 | 123,200 | +0.05(+0.27%) |
Jan 29, 2004 | 18.65 | 18.72 | 18.55 | 18.70 | 199,000 | -0.01(-0.05%) |
Jan 28, 2004 | 18.70 | 18.96 | 18.65 | 18.71 | 210,800 | +0.01(+0.05%) |
Jan 27, 2004 | 18.70 | 18.78 | 18.66 | 18.70 | 609,700 | -0.13(-0.69%) |
Jan 26, 2004 | 18.62 | 18.99 | 18.62 | 18.83 | 178,900 | +0.17(+0.91%) |
Jan 23, 2004 | 18.75 | 18.79 | 18.60 | 18.66 | 204,800 | -0.06(-0.32%) |
Jan 22, 2004 | 19.06 | 19.25 | 18.63 | 18.72 | 280,200 | -0.34(-1.78%) |
Jan 21, 2004 | 18.30 | 19.06 | 18.30 | 19.06 | 244,300 | +0.76(+4.15%) |
Jan 20, 2004 | 18.05 | 18.59 | 18.01 | 18.30 | 382,700 | +0.22(+1.22%) |
Jan 16, 2004 | 18.00 | 18.08 | 17.74 | 18.08 | 304,300 | +0.50(+2.84%) |
Jan 15, 2004 | 16.58 | 17.58 | 16.55 | 17.58 | 290,600 | +0.98(+5.90%) |
Jan 14, 2004 | 16.34 | 16.60 | 16.34 | 16.60 | 101,900 | +0.26(+1.59%) |
Jan 13, 2004 | 16.45 | 16.45 | 16.14 | 16.34 | 81,900 | -0.16(-0.97%) |
Jan 12, 2004 | 16.10 | 16.50 | 15.90 | 16.50 | 140,200 | +0.50(+3.12%) |
Jan 09, 2004 | 15.80 | 16.20 | 15.80 | 16.00 | 126,200 | +0.17(+1.07%) |
Jan 08, 2004 | 15.69 | 15.88 | 15.65 | 15.83 | 166,900 | +0.14(+0.89%) |
Jan 07, 2004 | 15.77 | 15.82 | 15.66 | 15.69 | 92,000 | -0.16(-1.01%) |
Jan 06, 2004 | 15.66 | 16.09 | 15.66 | 15.85 | 90,700 | +0.15(+0.96%) |
Jan 05, 2004 | 15.60 | 15.78 | 15.56 | 15.70 | 127,600 | +0.03(+0.19%) |
Jan 02, 2004 | 15.59 | 15.96 | 15.56 | 15.67 | 49,400 | +0.10(+0.64%) |
Dec 31, 2003 | 15.50 | 15.78 | 15.45 | 15.57 | 70,400 | -0.08(-0.51%) |
Dec 30, 2003 | 15.53 | 15.67 | 15.53 | 15.65 | 61,200 | +0.02(+0.13%) |
Dec 29, 2003 | 15.61 | 15.68 | 15.51 | 15.63 | 81,000 | +0.02(+0.13%) |
Dec 26, 2003 | 15.37 | 15.61 | 15.37 | 15.61 | 50,500 | +0.15(+0.97%) |
Dec 24, 2003 | 15.45 | 15.52 | 15.40 | 15.46 | 43,600 | +0.05(+0.32%) |
Dec 23, 2003 | 15.61 | 15.62 | 15.41 | 15.41 | 63,300 | -0.21(-1.34%) |
Dec 22, 2003 | 15.60 | 15.70 | 15.53 | 15.62 | 48,500 | +0.06(+0.39%) |
Dec 19, 2003 | 15.60 | 15.75 | 15.46 | 15.56 | 171,200 | -0.03(-0.19%) |
Dec 18, 2003 | 15.50 | 15.78 | 15.50 | 15.59 | 71,300 | +0.11(+0.71%) |
Dec 17, 2003 | 15.62 | 15.62 | 15.48 | 15.48 | 90,600 | -0.07(-0.45%) |
Dec 16, 2003 | 15.94 | 15.94 | 15.54 | 15.55 | 123,700 | -0.23(-1.46%) |
Dec 15, 2003 | 16.02 | 16.05 | 15.77 | 15.78 | 321,800 | -0.02(-0.13%) |
Dec 12, 2003 | 16.20 | 16.30 | 15.73 | 15.80 | 171,100 | -0.50(-3.07%) |
Dec 11, 2003 | 16.29 | 16.56 | 16.20 | 16.30 | 130,700 | +0.04(+0.25%) |
Dec 10, 2003 | 16.60 | 16.60 | 16.20 | 16.26 | 121,800 | -0.24(-1.45%) |
Dec 09, 2003 | 16.46 | 16.65 | 16.46 | 16.50 | 189,400 | -0.05(-0.30%) |
Dec 08, 2003 | 16.35 | 16.82 | 16.35 | 16.55 | 134,900 | +0.20(+1.22%) |
Dec 05, 2003 | 16.90 | 16.90 | 16.52 | 16.35 | 86,500 | -0.55(-3.25%) |
Dec 04, 2003 | 16.84 | 17.39 | 16.85 | 16.90 | 258,600 | +0.06(+0.36%) |
Dec 03, 2003 | 16.89 | 17.20 | 16.83 | 16.84 | 297,300 | +0.02(+0.12%) |
Dec 02, 2003 | 16.82 | 17.00 | 16.79 | 16.82 | 253,800 | +0.01(+0.06%) |