Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.33 | 17.99 | 17.21 | 17.99 | 46,100 | +0.65(+3.75%) |
Feb 26, 2004 | 17.30 | 17.40 | 17.10 | 17.34 | 64,300 | +0.19(+1.11%) |
Feb 25, 2004 | 17.32 | 17.55 | 17.00 | 17.15 | 92,400 | -0.36(-2.06%) |
Feb 24, 2004 | 17.25 | 17.59 | 17.25 | 17.51 | 138,200 | +0.28(+1.63%) |
Feb 23, 2004 | 17.30 | 17.63 | 17.15 | 17.23 | 146,100 | -0.37(-2.10%) |
Feb 20, 2004 | 17.29 | 17.63 | 17.20 | 17.60 | 88,600 | +0.32(+1.85%) |
Feb 19, 2004 | 17.21 | 17.47 | 17.21 | 17.28 | 74,600 | +0.02(+0.12%) |
Feb 18, 2004 | 17.75 | 17.75 | 17.18 | 17.26 | 134,600 | -0.50(-2.82%) |
Feb 17, 2004 | 18.04 | 18.04 | 17.70 | 17.76 | 53,800 | -0.19(-1.06%) |
Feb 13, 2004 | 17.75 | 18.00 | 17.46 | 17.95 | 43,000 | +0.44(+2.51%) |
Feb 12, 2004 | 17.32 | 17.55 | 17.20 | 17.51 | 48,800 | +0.26(+1.51%) |
Feb 11, 2004 | 17.11 | 17.31 | 16.92 | 17.25 | 98,100 | -0.05(-0.29%) |
Feb 10, 2004 | 16.78 | 17.40 | 16.78 | 17.30 | 54,000 | -0.03(-0.15%) |
Feb 09, 2004 | 17.28 | 17.39 | 16.85 | 17.33 | 36,800 | +0.08(+0.44%) |
Feb 06, 2004 | 16.99 | 17.40 | 16.97 | 17.25 | 56,900 | +0.25(+1.47%) |
Feb 05, 2004 | 17.20 | 17.35 | 16.82 | 17.00 | 72,100 | +0.36(+2.16%) |
Feb 04, 2004 | 17.55 | 17.79 | 16.63 | 16.64 | 58,300 | -0.90(-5.13%) |
Feb 03, 2004 | 17.72 | 17.93 | 17.18 | 17.54 | 55,200 | -0.21(-1.18%) |
Feb 02, 2004 | 17.59 | 18.07 | 17.52 | 17.75 | 105,800 | +0.09(+0.51%) |
Jan 30, 2004 | 17.78 | 18.06 | 17.23 | 17.66 | 137,000 | -0.85(-4.59%) |
Jan 29, 2004 | 18.22 | 18.77 | 17.50 | 18.51 | 121,300 | -0.14(-0.75%) |
Jan 28, 2004 | 19.75 | 19.75 | 17.75 | 18.65 | 76,000 | -0.57(-2.97%) |
Jan 27, 2004 | 19.64 | 19.94 | 19.16 | 19.22 | 74,100 | -0.43(-2.19%) |
Jan 26, 2004 | 20.60 | 20.66 | 19.44 | 19.65 | 85,300 | -0.93(-4.52%) |
Jan 23, 2004 | 19.37 | 20.58 | 19.35 | 20.58 | 59,200 | +1.56(+8.20%) |
Jan 22, 2004 | 19.40 | 19.49 | 19.02 | 19.02 | 31,700 | -0.28(-1.45%) |
Jan 21, 2004 | 19.27 | 19.40 | 18.81 | 19.30 | 19,100 | -0.05(-0.26%) |
Jan 20, 2004 | 19.48 | 19.56 | 19.12 | 19.35 | 20,100 | +0.21(+1.10%) |
Jan 16, 2004 | 19.70 | 19.75 | 19.05 | 19.14 | 18,200 | -0.26(-1.34%) |
Jan 15, 2004 | 19.68 | 19.84 | 19.02 | 19.40 | 102,056 | -0.20(-1.02%) |
Jan 14, 2004 | 19.44 | 19.84 | 19.00 | 19.60 | 40,428 | +0.74(+3.92%) |
Jan 13, 2004 | 19.00 | 19.36 | 18.60 | 18.86 | 41,126 | -0.31(-1.62%) |
Jan 12, 2004 | 19.36 | 19.36 | 19.02 | 19.17 | 34,523 | +0.02(+0.10%) |
Jan 09, 2004 | 19.00 | 19.25 | 19.00 | 19.15 | 30,716 | +0.03(+0.16%) |
Jan 08, 2004 | 18.93 | 19.49 | 18.71 | 19.12 | 34,579 | +0.23(+1.22%) |
Jan 07, 2004 | 19.00 | 19.15 | 18.64 | 18.89 | 49,586 | +0.01(+0.05%) |
Jan 06, 2004 | 19.01 | 19.44 | 18.88 | 18.88 | 45,200 | +0.07(+0.37%) |
Jan 05, 2004 | 20.16 | 20.16 | 18.81 | 18.81 | 64,300 | -1.26(-6.28%) |
Jan 02, 2004 | 19.00 | 20.24 | 19.00 | 20.07 | 18,900 | +1.06(+5.58%) |
Dec 31, 2003 | 19.13 | 19.51 | 18.94 | 19.01 | 67,100 | -0.73(-3.70%) |
Dec 30, 2003 | 19.98 | 19.98 | 19.19 | 19.74 | 16,118 | -0.02(-0.10%) |
Dec 29, 2003 | 19.87 | 19.98 | 19.61 | 19.76 | 13,398 | +0.36(+1.86%) |
Dec 26, 2003 | 19.48 | 19.51 | 19.19 | 19.40 | 1,400 | +0.07(+0.36%) |
Dec 24, 2003 | 19.50 | 19.87 | 19.08 | 19.33 | 8,265 | -0.12(-0.62%) |
Dec 23, 2003 | 19.96 | 19.99 | 19.30 | 19.45 | 78,346 | -0.53(-2.65%) |
Dec 22, 2003 | 19.35 | 19.98 | 18.88 | 19.98 | 46,172 | +0.92(+4.83%) |
Dec 19, 2003 | 19.61 | 19.75 | 18.74 | 19.06 | 16,285 | -0.33(-1.70%) |
Dec 18, 2003 | 18.82 | 19.49 | 18.69 | 19.39 | 28,248 | +0.48(+2.54%) |
Dec 17, 2003 | 18.84 | 19.00 | 18.61 | 18.91 | 11,467 | -0.27(-1.41%) |
Dec 16, 2003 | 19.49 | 19.50 | 18.51 | 19.18 | 25,148 | -0.18(-0.93%) |
Dec 15, 2003 | 19.00 | 19.75 | 19.00 | 19.36 | 37,261 | +0.36(+1.89%) |
Dec 12, 2003 | 19.74 | 19.74 | 18.57 | 19.00 | 33,219 | -0.56(-2.86%) |
Dec 11, 2003 | 18.81 | 19.60 | 19.06 | 19.56 | 41,403 | +0.75(+3.99%) |
Dec 10, 2003 | 18.80 | 19.22 | 18.53 | 18.81 | 23,549 | +0.11(+0.59%) |
Dec 09, 2003 | 18.72 | 19.06 | 18.66 | 18.70 | 105,078 | -0.14(-0.74%) |
Dec 08, 2003 | 18.90 | 19.49 | 18.50 | 18.84 | 45,353 | +0.07(+0.37%) |
Dec 05, 2003 | 19.38 | 19.32 | 18.75 | 18.77 | 17,401 | -0.61(-3.15%) |
Dec 04, 2003 | 19.69 | 19.69 | 18.50 | 19.38 | 109,201 | +0.55(+2.92%) |
Dec 03, 2003 | 18.85 | 19.08 | 18.26 | 18.83 | 135,265 | -0.36(-1.88%) |
Dec 02, 2003 | 18.51 | 19.50 | 18.51 | 19.19 | 57,625 | +0.31(+1.64%) |