Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.99 | 16.18 | 15.87 | 16.10 | 941,699 | +0.09(+0.54%) |
Feb 26, 2004 | 15.76 | 16.01 | 15.69 | 16.01 | 1,023,481 | +0.16(+1.04%) |
Feb 25, 2004 | 15.84 | 15.88 | 15.55 | 15.84 | 1,067,551 | +0.01(+0.06%) |
Feb 24, 2004 | 15.39 | 16.17 | 15.07 | 15.84 | 2,118,658 | +0.42(+2.69%) |
Feb 23, 2004 | 15.82 | 15.85 | 15.35 | 15.42 | 1,568,329 | -0.37(-2.37%) |
Feb 20, 2004 | 16.07 | 16.07 | 15.64 | 15.79 | 1,497,071 | -0.28(-1.76%) |
Feb 19, 2004 | 16.36 | 16.41 | 16.08 | 16.08 | 1,101,097 | -0.26(-1.56%) |
Feb 18, 2004 | 16.28 | 16.41 | 16.07 | 16.33 | 1,008,352 | +0.19(+1.16%) |
Feb 17, 2004 | 16.10 | 16.31 | 16.08 | 16.15 | 672,454 | +0.09(+0.57%) |
Feb 13, 2004 | 16.01 | 16.18 | 15.93 | 16.05 | 1,260,056 | +0.09(+0.57%) |
Feb 12, 2004 | 15.94 | 16.10 | 15.84 | 15.96 | 1,279,132 | +0.08(+0.49%) |
Feb 11, 2004 | 15.73 | 15.90 | 15.63 | 15.89 | 1,852,921 | +0.15(+0.99%) |
Feb 10, 2004 | 15.90 | 15.98 | 15.67 | 15.73 | 883,158 | -0.20(-1.23%) |
Feb 09, 2004 | 15.96 | 16.03 | 15.88 | 15.93 | 615,228 | +0.01(+0.09%) |
Feb 06, 2004 | 15.72 | 16.12 | 15.57 | 15.91 | 757,963 | +0.08(+0.52%) |
Feb 05, 2004 | 16.12 | 16.12 | 15.70 | 15.83 | 1,102,851 | -0.25(-1.53%) |
Feb 04, 2004 | 16.15 | 16.32 | 16.05 | 16.08 | 979,630 | -0.12(-0.76%) |
Feb 03, 2004 | 16.13 | 16.28 | 15.89 | 16.20 | 1,247,778 | +0.08(+0.48%) |
Feb 02, 2004 | 16.39 | 16.39 | 16.12 | 16.12 | 1,546,622 | -0.23(-1.39%) |
Jan 30, 2004 | 16.57 | 16.65 | 16.15 | 16.35 | 1,745,706 | -0.22(-1.32%) |
Jan 29, 2004 | 16.42 | 16.63 | 16.26 | 16.57 | 1,047,160 | +0.05(+0.28%) |
Jan 28, 2004 | 17.08 | 17.08 | 16.49 | 16.52 | 1,215,767 | -0.56(-3.26%) |
Jan 27, 2004 | 17.33 | 17.33 | 17.07 | 17.08 | 1,620,950 | +0.17(+1.03%) |
Jan 26, 2004 | 16.85 | 16.92 | 16.65 | 16.91 | 689,556 | +0.02(+0.14%) |
Jan 23, 2004 | 16.88 | 16.92 | 16.79 | 16.88 | 602,950 | +0.03(+0.16%) |
Jan 22, 2004 | 16.78 | 16.99 | 16.78 | 16.86 | 837,772 | +0.00(+0.00%) |
Jan 21, 2004 | 16.73 | 16.89 | 16.67 | 16.86 | 805,322 | +0.01(+0.08%) |
Jan 20, 2004 | 16.65 | 16.87 | 16.62 | 16.84 | 736,695 | +0.30(+1.79%) |
Jan 16, 2004 | 16.53 | 16.67 | 16.45 | 16.55 | 837,333 | +0.04(+0.22%) |
Jan 15, 2004 | 16.69 | 16.86 | 16.49 | 16.51 | 1,212,917 | -0.28(-1.66%) |
Jan 14, 2004 | 16.42 | 16.93 | 16.42 | 16.79 | 1,899,403 | +0.37(+2.25%) |
Jan 13, 2004 | 16.42 | 16.50 | 16.25 | 16.42 | 1,798,765 | +0.00(+0.00%) |
Jan 12, 2004 | 15.74 | 16.58 | 15.65 | 16.42 | 4,584,397 | +1.04(+6.73%) |
Jan 09, 2004 | 15.39 | 15.60 | 15.35 | 15.38 | 1,505,183 | -0.16(-1.00%) |
Jan 08, 2004 | 15.58 | 15.74 | 15.22 | 15.54 | 4,461,176 | +0.89(+6.07%) |
Jan 07, 2004 | 14.59 | 14.69 | 14.56 | 14.65 | 1,100,001 | +0.11(+0.75%) |
Jan 06, 2004 | 14.66 | 14.73 | 14.53 | 14.54 | 1,296,014 | -0.24(-1.60%) |
Jan 05, 2004 | 15.12 | 15.28 | 14.73 | 14.78 | 1,212,917 | -0.33(-2.20%) |
Jan 02, 2004 | 15.17 | 15.19 | 15.00 | 15.11 | 839,526 | -0.06(-0.42%) |
Dec 31, 2003 | 15.05 | 15.17 | 14.94 | 15.17 | 965,817 | +0.12(+0.82%) |
Dec 30, 2003 | 15.05 | 15.13 | 14.93 | 15.05 | 1,185,291 | +0.00(+0.03%) |
Dec 29, 2003 | 15.01 | 15.10 | 15.00 | 15.05 | 1,211,382 | +0.09(+0.61%) |
Dec 26, 2003 | 14.98 | 15.05 | 14.93 | 14.96 | 433,905 | +0.02(+0.15%) |
Dec 24, 2003 | 14.96 | 15.03 | 14.90 | 14.93 | 183,077 | -0.07(-0.46%) |
Dec 23, 2003 | 15.05 | 15.05 | 14.87 | 15.00 | 1,306,100 | -0.02(-0.12%) |
Dec 22, 2003 | 15.05 | 15.14 | 15.01 | 15.02 | 1,700,758 | +0.02(+0.15%) |
Dec 19, 2003 | 15.15 | 15.16 | 14.96 | 15.00 | 1,296,453 | -0.15(-0.99%) |
Dec 18, 2003 | 14.91 | 15.19 | 14.91 | 15.15 | 1,428,006 | +0.31(+2.12%) |
Dec 17, 2003 | 15.09 | 15.09 | 14.83 | 14.83 | 1,301,057 | -0.26(-1.75%) |
Dec 16, 2003 | 15.15 | 15.17 | 14.99 | 15.10 | 755,551 | -0.01(-0.09%) |
Dec 15, 2003 | 15.19 | 15.26 | 15.11 | 15.11 | 1,226,291 | +0.04(+0.24%) |
Dec 12, 2003 | 15.24 | 15.24 | 15.07 | 15.07 | 1,137,493 | -0.05(-0.33%) |
Dec 11, 2003 | 15.03 | 15.21 | 15.03 | 15.12 | 1,322,763 | +0.14(+0.94%) |
Dec 10, 2003 | 15.05 | 15.11 | 14.98 | 14.98 | 1,285,490 | -0.07(-0.48%) |
Dec 09, 2003 | 15.32 | 15.32 | 15.06 | 15.06 | 1,454,535 | -0.04(-0.27%) |
Dec 08, 2003 | 15.32 | 15.32 | 15.19 | 15.10 | 1,709,967 | -0.23(-1.52%) |
Dec 05, 2003 | 15.16 | 15.38 | 15.03 | 15.33 | 3,628,665 | +0.69(+4.70%) |
Dec 04, 2003 | 14.82 | 14.82 | 14.64 | 14.64 | 1,163,804 | -0.09(-0.62%) |
Dec 03, 2003 | 15.19 | 15.23 | 14.73 | 14.73 | 1,648,576 | -0.40(-2.62%) |
Dec 02, 2003 | 15.03 | 15.17 | 14.96 | 15.13 | 3,724,041 | +0.16(+1.07%) |