Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.57 | 16.57 | 15.80 | 16.15 | 1,067,500 | -0.30(-1.82%) |
Feb 26, 2004 | 16.30 | 16.50 | 16.03 | 16.45 | 289,800 | +0.20(+1.23%) |
Feb 25, 2004 | 15.22 | 16.40 | 15.11 | 16.25 | 463,700 | +1.17(+7.76%) |
Feb 24, 2004 | 15.19 | 15.64 | 15.00 | 15.08 | 529,200 | -0.57(-3.64%) |
Feb 23, 2004 | 16.51 | 16.61 | 14.83 | 15.65 | 708,300 | -0.95(-5.72%) |
Feb 20, 2004 | 17.23 | 17.35 | 16.41 | 16.60 | 430,000 | -0.64(-3.71%) |
Feb 19, 2004 | 18.10 | 18.27 | 17.23 | 17.24 | 536,100 | -0.76(-4.22%) |
Feb 18, 2004 | 17.96 | 18.25 | 17.72 | 18.00 | 509,700 | +0.10(+0.56%) |
Feb 17, 2004 | 17.60 | 18.40 | 17.59 | 17.90 | 475,500 | +0.66(+3.83%) |
Feb 13, 2004 | 17.68 | 17.90 | 17.10 | 17.24 | 269,100 | -0.41(-2.32%) |
Feb 12, 2004 | 17.88 | 18.25 | 17.37 | 17.65 | 479,900 | -0.07(-0.40%) |
Feb 11, 2004 | 17.25 | 17.85 | 17.20 | 17.72 | 500,500 | +0.58(+3.38%) |
Feb 10, 2004 | 16.80 | 17.22 | 16.20 | 17.14 | 817,100 | +0.39(+2.33%) |
Feb 09, 2004 | 16.94 | 17.37 | 16.57 | 16.75 | 756,900 | -0.05(-0.30%) |
Feb 06, 2004 | 16.24 | 16.94 | 16.13 | 16.80 | 518,400 | +0.59(+3.64%) |
Feb 05, 2004 | 15.99 | 16.65 | 15.65 | 16.21 | 759,200 | +0.30(+1.89%) |
Feb 04, 2004 | 16.96 | 16.96 | 15.59 | 15.91 | 834,400 | -1.28(-7.45%) |
Feb 03, 2004 | 17.49 | 17.66 | 16.93 | 17.19 | 711,700 | -0.19(-1.09%) |
Feb 02, 2004 | 17.22 | 17.85 | 17.22 | 17.38 | 907,300 | -0.12(-0.69%) |
Jan 30, 2004 | 18.07 | 18.26 | 17.48 | 17.50 | 654,600 | -0.64(-3.53%) |
Jan 29, 2004 | 20.20 | 20.55 | 17.60 | 18.14 | 1,908,700 | -0.16(-0.87%) |
Jan 28, 2004 | 18.59 | 19.00 | 18.03 | 18.30 | 739,400 | -0.20(-1.08%) |
Jan 27, 2004 | 19.00 | 19.15 | 18.20 | 18.50 | 540,500 | -0.50(-2.63%) |
Jan 26, 2004 | 19.31 | 19.60 | 18.65 | 19.00 | 367,500 | -0.30(-1.55%) |
Jan 23, 2004 | 19.15 | 19.32 | 18.53 | 19.30 | 449,000 | +0.21(+1.10%) |
Jan 22, 2004 | 20.17 | 20.17 | 19.01 | 19.09 | 749,000 | -0.91(-4.55%) |
Jan 21, 2004 | 20.18 | 20.50 | 19.39 | 20.00 | 623,900 | -0.36(-1.77%) |
Jan 20, 2004 | 20.50 | 20.50 | 19.70 | 20.36 | 1,414,700 | +0.70(+3.56%) |
Jan 16, 2004 | 18.15 | 20.00 | 18.10 | 19.66 | 1,146,500 | +1.51(+8.32%) |
Jan 15, 2004 | 18.15 | 18.26 | 17.66 | 18.15 | 458,100 | -0.10(-0.55%) |
Jan 14, 2004 | 17.98 | 18.59 | 17.35 | 18.25 | 723,700 | +0.65(+3.69%) |
Jan 13, 2004 | 17.25 | 17.89 | 16.50 | 17.60 | 640,100 | +0.36(+2.09%) |
Jan 12, 2004 | 17.03 | 17.33 | 16.60 | 17.24 | 681,500 | +0.24(+1.41%) |
Jan 09, 2004 | 17.45 | 17.72 | 16.86 | 17.00 | 1,318,400 | -0.75(-4.23%) |
Jan 08, 2004 | 17.80 | 18.02 | 17.50 | 17.75 | 878,400 | +0.06(+0.34%) |
Jan 07, 2004 | 18.55 | 18.60 | 17.40 | 17.69 | 1,148,700 | -1.08(-5.75%) |
Jan 06, 2004 | 18.02 | 19.16 | 18.00 | 18.77 | 569,000 | +0.69(+3.82%) |
Jan 05, 2004 | 17.25 | 18.80 | 17.25 | 18.08 | 1,000,800 | +0.91(+5.30%) |
Jan 02, 2004 | 17.00 | 17.55 | 16.95 | 17.17 | 293,000 | +0.29(+1.72%) |
Dec 31, 2003 | 17.44 | 17.48 | 16.65 | 16.88 | 334,400 | -0.61(-3.49%) |
Dec 30, 2003 | 17.79 | 17.95 | 17.20 | 17.49 | 356,200 | -0.36(-2.02%) |
Dec 29, 2003 | 16.21 | 17.88 | 16.14 | 17.85 | 1,169,500 | +1.71(+10.59%) |
Dec 26, 2003 | 16.38 | 16.48 | 16.06 | 16.14 | 80,000 | -0.21(-1.28%) |
Dec 24, 2003 | 16.23 | 16.75 | 16.17 | 16.35 | 313,100 | +0.13(+0.80%) |
Dec 23, 2003 | 16.24 | 16.49 | 15.95 | 16.22 | 695,100 | -0.18(-1.10%) |
Dec 22, 2003 | 15.99 | 16.87 | 15.75 | 16.40 | 562,200 | +0.49(+3.08%) |
Dec 19, 2003 | 15.59 | 16.73 | 15.33 | 15.91 | 1,151,800 | +0.26(+1.66%) |
Dec 18, 2003 | 15.25 | 15.78 | 14.87 | 15.65 | 2,363,300 | +1.97(+14.40%) |
Dec 17, 2003 | 13.64 | 13.92 | 13.35 | 13.68 | 438,500 | +0.06(+0.44%) |
Dec 16, 2003 | 13.85 | 13.95 | 13.23 | 13.62 | 582,000 | -0.11(-0.80%) |
Dec 15, 2003 | 15.42 | 15.56 | 13.66 | 13.73 | 804,000 | -1.32(-8.77%) |
Dec 12, 2003 | 14.77 | 15.20 | 14.64 | 15.05 | 657,600 | +0.35(+2.38%) |
Dec 11, 2003 | 13.80 | 14.70 | 13.75 | 14.70 | 1,613,400 | +1.40(+10.53%) |
Dec 10, 2003 | 13.86 | 13.86 | 12.85 | 13.30 | 925,800 | -0.30(-2.21%) |
Dec 09, 2003 | 14.29 | 14.40 | 13.41 | 13.60 | 307,200 | -0.64(-4.49%) |
Dec 08, 2003 | 14.06 | 14.50 | 13.95 | 14.24 | 375,200 | +0.16(+1.14%) |
Dec 05, 2003 | 14.66 | 14.90 | 13.94 | 14.08 | 831,300 | -0.80(-5.38%) |
Dec 04, 2003 | 16.12 | 16.30 | 14.71 | 14.88 | 1,308,300 | -1.24(-7.69%) |
Dec 03, 2003 | 16.80 | 17.10 | 16.02 | 16.12 | 1,897,700 | -1.16(-6.71%) |
Dec 02, 2003 | 17.35 | 17.55 | 17.18 | 17.28 | 2,867,000 | -0.16(-0.92%) |