Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.27 | 19.24 | 18.27 | 18.93 | 8,056,902 | +0.00(+0.00%) |
Feb 26, 2004 | 18.59 | 18.99 | 18.57 | 18.93 | 8,235,369 | +0.24(+1.29%) |
Feb 25, 2004 | 18.58 | 18.77 | 18.47 | 18.69 | 7,076,376 | +0.21(+1.12%) |
Feb 24, 2004 | 18.59 | 18.65 | 18.42 | 18.49 | 7,359,622 | -0.09(-0.50%) |
Feb 23, 2004 | 18.16 | 18.70 | 18.15 | 18.58 | 9,280,317 | +0.41(+2.25%) |
Feb 20, 2004 | 18.22 | 18.31 | 18.03 | 18.17 | 7,221,811 | -0.06(-0.33%) |
Feb 19, 2004 | 18.18 | 18.40 | 18.16 | 18.23 | 7,581,137 | +0.13(+0.74%) |
Feb 18, 2004 | 18.06 | 18.16 | 18.00 | 18.10 | 6,365,345 | +0.03(+0.18%) |
Feb 17, 2004 | 17.92 | 18.10 | 17.89 | 18.06 | 4,804,426 | +0.25(+1.39%) |
Feb 13, 2004 | 17.80 | 17.92 | 17.70 | 17.82 | 4,868,549 | -0.03(-0.19%) |
Feb 12, 2004 | 18.02 | 18.08 | 17.83 | 17.85 | 5,696,615 | -0.25(-1.37%) |
Feb 11, 2004 | 17.91 | 18.10 | 17.88 | 18.10 | 12,399,913 | +0.18(+1.01%) |
Feb 10, 2004 | 17.92 | 18.08 | 17.84 | 17.92 | 5,067,942 | -0.09(-0.48%) |
Feb 09, 2004 | 18.02 | 18.21 | 17.92 | 18.00 | 8,945,653 | -0.17(-0.92%) |
Feb 06, 2004 | 18.20 | 18.24 | 17.84 | 18.17 | 12,291,099 | +0.31(+1.72%) |
Feb 05, 2004 | 17.55 | 17.90 | 17.53 | 17.86 | 8,471,981 | +0.19(+1.10%) |
Feb 04, 2004 | 17.63 | 17.74 | 17.58 | 17.67 | 8,458,529 | +0.17(+0.99%) |
Feb 03, 2004 | 17.30 | 17.55 | 17.30 | 17.50 | 4,928,935 | +0.11(+0.62%) |
Feb 02, 2004 | 17.27 | 17.56 | 17.21 | 17.39 | 8,630,420 | +0.17(+0.97%) |
Jan 30, 2004 | 16.99 | 17.29 | 16.98 | 17.22 | 7,417,168 | +0.16(+0.94%) |
Jan 29, 2004 | 16.93 | 17.11 | 16.82 | 17.06 | 9,926,926 | +0.43(+2.57%) |
Jan 28, 2004 | 17.09 | 17.13 | 16.55 | 16.63 | 8,993,334 | -0.39(-2.32%) |
Jan 27, 2004 | 17.07 | 17.16 | 16.99 | 17.03 | 7,341,536 | +0.11(+0.67%) |
Jan 26, 2004 | 16.91 | 17.03 | 16.66 | 16.91 | 7,237,206 | +0.02(+0.12%) |
Jan 23, 2004 | 16.95 | 17.06 | 16.65 | 16.89 | 6,877,580 | -0.09(-0.55%) |
Jan 22, 2004 | 16.98 | 17.17 | 16.94 | 16.99 | 4,432,095 | -0.09(-0.51%) |
Jan 21, 2004 | 16.94 | 17.15 | 16.87 | 17.07 | 5,454,622 | +0.23(+1.39%) |
Jan 20, 2004 | 17.01 | 17.06 | 16.70 | 16.84 | 6,170,884 | -0.09(-0.55%) |
Jan 16, 2004 | 16.79 | 16.96 | 16.73 | 16.93 | 6,999,847 | +0.11(+0.64%) |
Jan 15, 2004 | 16.83 | 17.05 | 16.56 | 16.83 | 8,077,230 | +0.05(+0.32%) |
Jan 14, 2004 | 16.59 | 16.79 | 16.57 | 16.77 | 9,274,637 | +0.29(+1.75%) |
Jan 13, 2004 | 16.74 | 16.81 | 16.42 | 16.48 | 8,412,641 | -0.31(-1.87%) |
Jan 12, 2004 | 16.75 | 16.83 | 16.53 | 16.80 | 7,494,146 | -0.03(-0.16%) |
Jan 09, 2004 | 16.91 | 17.09 | 16.83 | 16.83 | 6,850,227 | -0.23(-1.37%) |
Jan 08, 2004 | 16.95 | 17.10 | 16.84 | 17.06 | 7,895,623 | +0.06(+0.35%) |
Jan 07, 2004 | 16.95 | 17.03 | 16.81 | 17.00 | 9,977,297 | +0.05(+0.32%) |
Jan 06, 2004 | 16.71 | 17.05 | 16.70 | 16.95 | 7,819,244 | +0.20(+1.20%) |
Jan 05, 2004 | 16.71 | 16.79 | 16.59 | 16.75 | 8,153,609 | +0.16(+0.97%) |
Jan 02, 2004 | 16.69 | 16.75 | 16.50 | 16.59 | 6,840,362 | -0.03(-0.16%) |
Dec 31, 2003 | 16.62 | 16.65 | 16.46 | 16.61 | 6,835,131 | +0.03(+0.20%) |
Dec 30, 2003 | 16.31 | 16.64 | 16.29 | 16.58 | 9,971,468 | +0.12(+0.73%) |
Dec 29, 2003 | 16.42 | 16.50 | 16.14 | 16.46 | 20,291,950 | +0.34(+2.12%) |
Dec 26, 2003 | 16.06 | 16.22 | 16.00 | 16.12 | 10,878,006 | +0.09(+0.54%) |
Dec 24, 2003 | 15.62 | 16.14 | 15.45 | 16.03 | 34,501,500 | -0.88(-5.22%) |
Dec 23, 2003 | 16.86 | 16.95 | 16.80 | 16.91 | 7,912,812 | +0.08(+0.48%) |
Dec 22, 2003 | 16.13 | 16.85 | 16.13 | 16.83 | 10,409,416 | +0.58(+3.54%) |
Dec 19, 2003 | 16.73 | 16.74 | 15.78 | 16.26 | 17,255,906 | -0.34(-2.06%) |
Dec 18, 2003 | 16.49 | 16.69 | 16.44 | 16.60 | 6,977,427 | +0.21(+1.27%) |
Dec 17, 2003 | 16.56 | 16.69 | 16.32 | 16.39 | 9,024,573 | -0.25(-1.53%) |
Dec 16, 2003 | 16.97 | 17.09 | 16.62 | 16.65 | 8,582,888 | -0.36(-2.12%) |
Dec 15, 2003 | 17.46 | 17.48 | 16.98 | 17.01 | 6,528,716 | -0.24(-1.40%) |
Dec 12, 2003 | 17.30 | 17.37 | 17.07 | 17.25 | 5,718,886 | -0.01(-0.08%) |
Dec 11, 2003 | 17.09 | 17.41 | 17.09 | 17.26 | 6,747,392 | +0.17(+0.98%) |
Dec 10, 2003 | 16.93 | 17.09 | 16.90 | 17.09 | 4,823,409 | +0.09(+0.51%) |
Dec 09, 2003 | 17.27 | 17.29 | 16.97 | 17.01 | 6,939,909 | -0.13(-0.78%) |
Dec 08, 2003 | 17.53 | 17.64 | 17.03 | 17.14 | 9,655,189 | -0.25(-1.42%) |
Dec 05, 2003 | 17.60 | 17.70 | 17.35 | 17.39 | 5,386,165 | -0.38(-2.15%) |
Dec 04, 2003 | 17.70 | 18.07 | 17.53 | 17.77 | 9,320,225 | +0.07(+0.38%) |
Dec 03, 2003 | 17.78 | 17.96 | 17.63 | 17.70 | 5,728,601 | -0.01(-0.08%) |
Dec 02, 2003 | 17.71 | 17.74 | 17.63 | 17.72 | 8,169,004 | +0.09(+0.49%) |