Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.66 | 17.07 | 16.61 | 16.89 | 1,198,771 | +0.37(+2.25%) |
Feb 26, 2004 | 16.27 | 16.61 | 16.21 | 16.51 | 1,239,234 | +0.26(+1.61%) |
Feb 25, 2004 | 16.11 | 16.28 | 16.06 | 16.25 | 494,686 | +0.13(+0.80%) |
Feb 24, 2004 | 15.96 | 16.27 | 15.88 | 16.12 | 868,545 | +0.17(+1.05%) |
Feb 23, 2004 | 16.27 | 16.29 | 15.90 | 15.96 | 743,988 | -0.26(-1.59%) |
Feb 20, 2004 | 16.09 | 16.30 | 16.09 | 16.21 | 675,556 | +0.01(+0.07%) |
Feb 19, 2004 | 16.40 | 16.55 | 16.20 | 16.20 | 580,646 | -0.19(-1.16%) |
Feb 18, 2004 | 16.44 | 16.58 | 16.35 | 16.39 | 530,114 | -0.03(-0.17%) |
Feb 17, 2004 | 16.23 | 16.50 | 16.19 | 16.42 | 619,244 | +0.29(+1.77%) |
Feb 13, 2004 | 16.14 | 16.25 | 16.04 | 16.14 | 551,744 | +0.01(+0.07%) |
Feb 12, 2004 | 16.07 | 16.31 | 15.97 | 16.12 | 1,065,450 | +0.06(+0.38%) |
Feb 11, 2004 | 15.92 | 16.10 | 15.78 | 16.06 | 810,182 | +0.15(+0.97%) |
Feb 10, 2004 | 16.02 | 16.04 | 15.79 | 15.91 | 713,408 | -0.11(-0.71%) |
Feb 09, 2004 | 16.12 | 16.16 | 15.67 | 16.02 | 1,205,111 | -0.01(-0.09%) |
Feb 06, 2004 | 16.12 | 16.15 | 15.93 | 16.04 | 960,844 | -0.04(-0.24%) |
Feb 05, 2004 | 16.01 | 16.57 | 16.00 | 16.08 | 3,687,122 | +0.29(+1.81%) |
Feb 04, 2004 | 15.47 | 15.86 | 15.41 | 15.79 | 1,275,408 | +0.28(+1.77%) |
Feb 03, 2004 | 15.41 | 15.55 | 15.33 | 15.52 | 498,975 | +0.06(+0.42%) |
Feb 02, 2004 | 15.40 | 15.52 | 15.31 | 15.45 | 664,368 | +0.15(+0.96%) |
Jan 30, 2004 | 15.01 | 15.39 | 14.89 | 15.31 | 771,957 | +0.29(+1.90%) |
Jan 29, 2004 | 14.78 | 15.09 | 14.74 | 15.02 | 591,647 | +0.17(+1.13%) |
Jan 28, 2004 | 15.07 | 15.21 | 14.68 | 14.85 | 573,933 | -0.18(-1.21%) |
Jan 27, 2004 | 15.09 | 15.29 | 14.99 | 15.03 | 625,583 | -0.05(-0.33%) |
Jan 26, 2004 | 15.11 | 15.25 | 15.00 | 15.08 | 423,084 | -0.06(-0.38%) |
Jan 23, 2004 | 15.15 | 15.19 | 15.02 | 15.14 | 489,838 | -0.05(-0.33%) |
Jan 22, 2004 | 15.20 | 15.32 | 15.14 | 15.19 | 593,698 | -0.06(-0.37%) |
Jan 21, 2004 | 15.30 | 15.33 | 15.12 | 15.25 | 558,270 | -0.06(-0.42%) |
Jan 20, 2004 | 15.41 | 15.51 | 15.26 | 15.31 | 643,111 | -0.07(-0.46%) |
Jan 16, 2004 | 15.30 | 15.46 | 15.23 | 15.38 | 1,035,243 | +0.14(+0.89%) |
Jan 15, 2004 | 15.40 | 15.52 | 15.22 | 15.25 | 1,045,139 | -0.22(-1.43%) |
Jan 14, 2004 | 14.91 | 15.47 | 14.89 | 15.47 | 1,678,291 | +0.63(+4.27%) |
Jan 13, 2004 | 14.66 | 14.96 | 14.57 | 14.84 | 1,036,901 | +0.18(+1.22%) |
Jan 12, 2004 | 14.50 | 15.08 | 14.50 | 14.66 | 1,224,011 | +0.12(+0.81%) |
Jan 09, 2004 | 14.97 | 14.98 | 14.49 | 14.54 | 2,168,044 | -0.44(-2.94%) |
Jan 08, 2004 | 15.58 | 15.58 | 14.93 | 14.98 | 1,221,537 | -0.38(-2.49%) |
Jan 07, 2004 | 15.55 | 15.59 | 15.18 | 15.36 | 2,768,976 | -0.61(-3.83%) |
Jan 06, 2004 | 16.00 | 16.21 | 15.91 | 15.97 | 1,122,694 | +0.17(+1.09%) |
Jan 05, 2004 | 15.68 | 15.85 | 15.68 | 15.80 | 566,475 | +0.18(+1.14%) |
Jan 02, 2004 | 15.79 | 15.81 | 15.52 | 15.62 | 583,629 | -0.12(-0.77%) |
Dec 31, 2003 | 16.03 | 16.09 | 15.73 | 15.75 | 468,768 | -0.23(-1.41%) |
Dec 30, 2003 | 15.85 | 16.07 | 15.81 | 15.97 | 514,116 | +0.16(+1.02%) |
Dec 29, 2003 | 15.62 | 15.86 | 15.61 | 15.81 | 573,172 | +0.20(+1.31%) |
Dec 26, 2003 | 15.31 | 15.62 | 15.29 | 15.61 | 423,381 | +0.29(+1.87%) |
Dec 24, 2003 | 15.41 | 15.49 | 15.25 | 15.32 | 379,676 | -0.28(-1.81%) |
Dec 23, 2003 | 15.30 | 15.62 | 15.28 | 15.60 | 867,505 | +0.32(+2.11%) |
Dec 22, 2003 | 14.94 | 15.30 | 14.93 | 15.28 | 575,457 | +0.27(+1.79%) |
Dec 19, 2003 | 14.97 | 15.26 | 14.92 | 15.01 | 598,671 | +0.00(+0.02%) |
Dec 18, 2003 | 14.68 | 15.02 | 14.64 | 15.01 | 794,605 | +0.35(+2.39%) |
Dec 17, 2003 | 14.94 | 14.96 | 14.62 | 14.66 | 1,055,389 | -0.22(-1.47%) |
Dec 16, 2003 | 15.13 | 15.15 | 14.66 | 14.88 | 993,276 | -0.25(-1.63%) |
Dec 15, 2003 | 15.32 | 15.61 | 15.04 | 15.12 | 924,788 | -0.18(-1.17%) |
Dec 12, 2003 | 15.79 | 15.83 | 15.14 | 15.30 | 1,618,243 | -0.55(-3.50%) |
Dec 11, 2003 | 15.31 | 15.89 | 15.31 | 15.86 | 857,730 | +0.48(+3.14%) |
Dec 10, 2003 | 15.37 | 15.48 | 15.29 | 15.37 | 565,554 | +0.08(+0.51%) |
Dec 09, 2003 | 15.30 | 15.52 | 15.26 | 15.30 | 654,666 | +0.14(+0.94%) |
Dec 08, 2003 | 15.13 | 15.44 | 15.06 | 15.15 | 631,453 | +0.03(+0.19%) |
Dec 05, 2003 | 15.41 | 15.41 | 15.22 | 15.12 | 485,434 | -0.38(-2.44%) |
Dec 04, 2003 | 15.68 | 15.68 | 15.36 | 15.50 | 545,900 | -0.16(-1.03%) |
Dec 03, 2003 | 15.76 | 15.92 | 15.66 | 15.66 | 710,228 | -0.07(-0.43%) |
Dec 02, 2003 | 15.96 | 16.01 | 15.70 | 15.73 | 999,692 | -0.25(-1.54%) |