Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.04 | 17.16 | 16.99 | 17.01 | 663,998 | +0.22(+1.29%) |
Feb 26, 2004 | 17.34 | 17.34 | 16.55 | 16.79 | 1,850,560 | -0.78(-4.42%) |
Feb 25, 2004 | 17.99 | 17.99 | 17.55 | 17.57 | 447,722 | -0.40(-2.24%) |
Feb 24, 2004 | 17.91 | 18.41 | 17.68 | 17.97 | 449,657 | +0.06(+0.33%) |
Feb 23, 2004 | 19.21 | 19.27 | 17.82 | 17.91 | 1,041,054 | -1.30(-6.75%) |
Feb 20, 2004 | 19.67 | 19.69 | 19.21 | 19.21 | 462,690 | -0.39(-2.00%) |
Feb 19, 2004 | 19.35 | 19.81 | 19.35 | 19.60 | 859,603 | +0.27(+1.37%) |
Feb 18, 2004 | 19.00 | 19.44 | 18.95 | 19.34 | 470,938 | +0.39(+2.07%) |
Feb 17, 2004 | 19.05 | 19.14 | 18.85 | 18.94 | 325,024 | +0.12(+0.63%) |
Feb 13, 2004 | 19.22 | 19.30 | 18.76 | 18.83 | 435,809 | -0.49(-2.54%) |
Feb 12, 2004 | 19.00 | 19.45 | 18.98 | 19.32 | 459,839 | +0.15(+0.77%) |
Feb 11, 2004 | 18.41 | 19.29 | 18.37 | 19.17 | 721,223 | +0.82(+4.44%) |
Feb 10, 2004 | 18.35 | 18.40 | 17.99 | 18.36 | 644,040 | -0.02(-0.11%) |
Feb 09, 2004 | 18.35 | 18.68 | 18.23 | 18.37 | 537,939 | +0.09(+0.48%) |
Feb 06, 2004 | 17.92 | 18.44 | 17.92 | 18.29 | 436,623 | +0.36(+2.03%) |
Feb 05, 2004 | 17.74 | 17.92 | 17.61 | 17.92 | 332,660 | +0.20(+1.11%) |
Feb 04, 2004 | 17.70 | 17.83 | 17.61 | 17.73 | 430,514 | +0.03(+0.17%) |
Feb 03, 2004 | 17.78 | 17.91 | 17.48 | 17.70 | 237,658 | -0.14(-0.77%) |
Feb 02, 2004 | 18.01 | 18.41 | 17.50 | 17.83 | 542,826 | -0.08(-0.44%) |
Jan 30, 2004 | 17.28 | 18.04 | 17.19 | 17.91 | 436,318 | +0.38(+2.19%) |
Jan 29, 2004 | 18.23 | 18.45 | 16.79 | 17.53 | 879,968 | -0.77(-4.19%) |
Jan 28, 2004 | 18.83 | 18.90 | 17.93 | 18.30 | 814,087 | -0.33(-1.79%) |
Jan 27, 2004 | 18.50 | 18.87 | 18.38 | 18.63 | 613,900 | +0.13(+0.69%) |
Jan 26, 2004 | 18.20 | 18.50 | 18.09 | 18.50 | 286,839 | +0.43(+2.39%) |
Jan 23, 2004 | 18.32 | 18.46 | 17.97 | 18.07 | 328,282 | -0.25(-1.34%) |
Jan 22, 2004 | 17.68 | 18.36 | 17.68 | 18.32 | 344,167 | +0.57(+3.21%) |
Jan 21, 2004 | 17.91 | 18.12 | 17.71 | 17.75 | 561,664 | -0.22(-1.20%) |
Jan 20, 2004 | 17.48 | 18.02 | 17.48 | 17.96 | 491,914 | +0.42(+2.41%) |
Jan 16, 2004 | 17.42 | 17.54 | 17.22 | 17.54 | 554,536 | +0.00(+0.00%) |
Jan 15, 2004 | 17.91 | 17.96 | 17.51 | 17.54 | 393,959 | -0.37(-2.08%) |
Jan 14, 2004 | 17.95 | 18.14 | 17.81 | 17.91 | 225,134 | +0.03(+0.16%) |
Jan 13, 2004 | 18.20 | 18.27 | 17.59 | 17.88 | 305,066 | -0.31(-1.73%) |
Jan 12, 2004 | 17.88 | 18.41 | 17.88 | 18.20 | 283,988 | +0.30(+1.70%) |
Jan 09, 2004 | 17.72 | 18.37 | 17.65 | 17.89 | 608,809 | +0.18(+1.00%) |
Jan 08, 2004 | 17.37 | 17.84 | 17.21 | 17.72 | 395,792 | +0.33(+1.92%) |
Jan 07, 2004 | 17.26 | 17.53 | 17.05 | 17.38 | 422,572 | +0.00(+0.00%) |
Jan 06, 2004 | 17.46 | 17.63 | 17.14 | 17.38 | 543,641 | -0.07(-0.39%) |
Jan 05, 2004 | 16.84 | 17.48 | 16.84 | 17.45 | 1,046,960 | +0.83(+5.02%) |
Jan 02, 2004 | 16.52 | 16.70 | 16.49 | 16.62 | 483,055 | +0.34(+2.11%) |
Dec 31, 2003 | 16.34 | 16.41 | 16.16 | 16.27 | 408,927 | +0.01(+0.06%) |
Dec 30, 2003 | 16.16 | 16.50 | 16.13 | 16.26 | 327,162 | +0.06(+0.36%) |
Dec 29, 2003 | 15.82 | 16.45 | 15.77 | 16.20 | 577,549 | +0.40(+2.55%) |
Dec 26, 2003 | 15.79 | 15.87 | 15.76 | 15.80 | 36,962 | -0.01(-0.06%) |
Dec 24, 2003 | 15.71 | 15.83 | 15.53 | 15.81 | 130,640 | +0.02(+0.12%) |
Dec 23, 2003 | 15.54 | 15.90 | 15.53 | 15.79 | 315,758 | +0.23(+1.45%) |
Dec 22, 2003 | 15.47 | 15.65 | 15.42 | 15.57 | 322,071 | +0.06(+0.38%) |
Dec 19, 2003 | 15.48 | 15.62 | 15.31 | 15.51 | 632,432 | +0.03(+0.19%) |
Dec 18, 2003 | 15.53 | 15.55 | 15.33 | 15.48 | 438,660 | -0.06(-0.38%) |
Dec 17, 2003 | 15.07 | 15.57 | 15.03 | 15.54 | 514,519 | +0.46(+3.06%) |
Dec 16, 2003 | 15.03 | 15.21 | 14.98 | 15.07 | 529,386 | +0.05(+0.33%) |
Dec 15, 2003 | 15.51 | 15.69 | 15.07 | 15.03 | 814,596 | -0.42(-2.73%) |
Dec 12, 2003 | 14.90 | 15.45 | 14.83 | 15.45 | 679,068 | +0.61(+4.10%) |
Dec 11, 2003 | 14.46 | 14.87 | 14.46 | 14.84 | 498,533 | +0.38(+2.65%) |
Dec 10, 2003 | 14.86 | 14.86 | 14.39 | 14.46 | 935,564 | -0.37(-2.52%) |
Dec 09, 2003 | 14.79 | 14.84 | 14.79 | 14.83 | 443,344 | +0.03(+0.20%) |
Dec 08, 2003 | 14.76 | 14.84 | 14.69 | 14.80 | 387,748 | -0.06(-0.40%) |
Dec 05, 2003 | 14.83 | 14.93 | 14.78 | 14.86 | 201,205 | +0.00(+0.00%) |
Dec 04, 2003 | 14.79 | 14.88 | 14.74 | 14.86 | 278,795 | -0.02(-0.13%) |
Dec 03, 2003 | 15.03 | 15.12 | 14.79 | 14.88 | 480,102 | +0.02(+0.13%) |
Dec 02, 2003 | 14.90 | 14.97 | 14.84 | 14.86 | 778,754 | +0.03(+0.20%) |