Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.93 | 17.11 | 16.88 | 16.88 | 2,406,964 | -0.06(-0.33%) |
Feb 26, 2004 | 16.95 | 16.95 | 16.86 | 16.93 | 2,846,064 | -0.09(-0.51%) |
Feb 25, 2004 | 16.66 | 17.10 | 16.66 | 17.02 | 3,079,692 | +0.27(+1.61%) |
Feb 24, 2004 | 16.94 | 17.06 | 16.53 | 16.75 | 3,959,689 | -0.27(-1.57%) |
Feb 23, 2004 | 17.36 | 17.41 | 16.77 | 17.02 | 3,314,518 | -0.38(-2.19%) |
Feb 20, 2004 | 17.51 | 17.55 | 17.33 | 17.40 | 2,129,606 | +0.00(+0.02%) |
Feb 19, 2004 | 17.33 | 17.51 | 17.31 | 17.39 | 1,829,784 | +0.07(+0.40%) |
Feb 18, 2004 | 17.42 | 17.52 | 17.32 | 17.32 | 2,478,849 | -0.07(-0.41%) |
Feb 17, 2004 | 17.24 | 17.43 | 17.24 | 17.40 | 2,034,358 | +0.09(+0.54%) |
Feb 13, 2004 | 17.30 | 17.40 | 17.27 | 17.30 | 2,209,279 | +0.00(+0.00%) |
Feb 12, 2004 | 17.35 | 17.36 | 17.22 | 17.30 | 1,982,241 | -0.05(-0.27%) |
Feb 11, 2004 | 17.22 | 17.40 | 17.13 | 17.35 | 3,221,066 | +0.14(+0.83%) |
Feb 10, 2004 | 17.08 | 17.26 | 16.97 | 17.21 | 2,538,454 | +0.08(+0.48%) |
Feb 09, 2004 | 17.13 | 17.16 | 16.95 | 17.12 | 2,229,347 | -0.01(-0.04%) |
Feb 06, 2004 | 16.92 | 17.17 | 16.92 | 17.13 | 2,801,435 | +0.25(+1.49%) |
Feb 05, 2004 | 16.57 | 16.93 | 16.57 | 16.88 | 3,174,041 | +0.34(+2.03%) |
Feb 04, 2004 | 16.36 | 16.77 | 16.36 | 16.54 | 3,447,805 | +0.18(+1.12%) |
Feb 03, 2004 | 16.47 | 16.50 | 16.29 | 16.36 | 2,530,367 | -0.03(-0.19%) |
Feb 02, 2004 | 16.24 | 16.74 | 16.23 | 16.39 | 3,470,269 | +0.25(+1.53%) |
Jan 30, 2004 | 16.43 | 16.45 | 16.08 | 16.14 | 3,174,640 | -0.33(-2.02%) |
Jan 29, 2004 | 16.52 | 16.56 | 16.43 | 16.48 | 3,045,546 | -0.03(-0.16%) |
Jan 28, 2004 | 16.70 | 16.75 | 16.48 | 16.50 | 1,617,722 | -0.20(-1.21%) |
Jan 27, 2004 | 16.85 | 16.85 | 16.61 | 16.70 | 1,821,996 | -0.17(-1.00%) |
Jan 26, 2004 | 16.63 | 16.93 | 16.60 | 16.87 | 2,636,099 | +0.24(+1.47%) |
Jan 23, 2004 | 16.77 | 16.80 | 16.55 | 16.63 | 1,455,680 | -0.12(-0.70%) |
Jan 22, 2004 | 16.84 | 16.84 | 16.69 | 16.75 | 1,998,415 | -0.07(-0.40%) |
Jan 21, 2004 | 16.69 | 16.86 | 16.56 | 16.81 | 2,132,601 | +0.12(+0.72%) |
Jan 20, 2004 | 16.74 | 16.81 | 16.63 | 16.69 | 3,990,241 | -0.05(-0.29%) |
Jan 16, 2004 | 16.52 | 16.74 | 16.49 | 16.74 | 3,759,009 | +0.26(+1.58%) |
Jan 15, 2004 | 16.49 | 16.68 | 16.43 | 16.48 | 2,733,743 | -0.00(-0.02%) |
Jan 14, 2004 | 16.34 | 16.52 | 16.31 | 16.48 | 2,787,058 | +0.20(+1.23%) |
Jan 13, 2004 | 16.19 | 16.34 | 16.18 | 16.28 | 2,487,535 | +0.09(+0.57%) |
Jan 12, 2004 | 16.21 | 16.21 | 16.13 | 16.19 | 3,150,080 | +0.02(+0.10%) |
Jan 09, 2004 | 16.09 | 16.30 | 16.03 | 16.18 | 3,075,199 | +0.00(+0.02%) |
Jan 08, 2004 | 16.11 | 16.28 | 16.08 | 16.17 | 1,936,414 | +0.06(+0.37%) |
Jan 07, 2004 | 15.96 | 16.21 | 15.91 | 16.11 | 2,843,368 | +0.15(+0.95%) |
Jan 06, 2004 | 15.88 | 15.99 | 15.87 | 15.96 | 2,287,155 | +0.09(+0.55%) |
Jan 05, 2004 | 15.78 | 15.87 | 15.66 | 15.87 | 2,921,843 | +0.07(+0.43%) |
Jan 02, 2004 | 15.92 | 15.96 | 15.66 | 15.81 | 2,510,000 | -0.15(-0.96%) |
Dec 31, 2003 | 15.85 | 15.96 | 15.78 | 15.96 | 1,988,830 | +0.11(+0.66%) |
Dec 30, 2003 | 15.90 | 15.92 | 15.80 | 15.85 | 2,185,018 | -0.01(-0.07%) |
Dec 29, 2003 | 15.79 | 15.88 | 15.77 | 15.87 | 2,218,864 | +0.10(+0.60%) |
Dec 26, 2003 | 15.74 | 15.78 | 15.71 | 15.77 | 1,008,193 | +0.05(+0.34%) |
Dec 24, 2003 | 15.45 | 15.72 | 15.44 | 15.72 | 2,032,860 | +0.27(+1.73%) |
Dec 23, 2003 | 15.54 | 15.57 | 15.44 | 15.45 | 3,892,896 | -0.15(-0.96%) |
Dec 22, 2003 | 15.56 | 15.66 | 15.53 | 15.60 | 3,109,345 | +0.07(+0.47%) |
Dec 19, 2003 | 15.66 | 15.66 | 15.52 | 15.53 | 3,211,182 | -0.03(-0.19%) |
Dec 18, 2003 | 15.46 | 15.58 | 15.39 | 15.56 | 3,598,465 | +0.06(+0.40%) |
Dec 17, 2003 | 15.50 | 15.53 | 15.40 | 15.49 | 2,972,463 | -0.01(-0.04%) |
Dec 16, 2003 | 15.35 | 15.55 | 15.35 | 15.50 | 1,869,620 | +0.19(+1.23%) |
Dec 15, 2003 | 15.60 | 15.67 | 15.31 | 15.31 | 2,711,279 | -0.29(-1.85%) |
Dec 12, 2003 | 15.60 | 15.66 | 15.50 | 15.60 | 967,458 | +0.00(+0.03%) |
Dec 11, 2003 | 15.57 | 15.67 | 15.49 | 15.60 | 1,882,200 | +0.02(+0.12%) |
Dec 10, 2003 | 15.55 | 15.65 | 15.52 | 15.58 | 1,284,652 | +0.02(+0.14%) |
Dec 09, 2003 | 15.78 | 15.81 | 15.44 | 15.56 | 2,528,870 | -0.19(-1.18%) |
Dec 08, 2003 | 15.53 | 15.78 | 15.49 | 15.74 | 2,174,834 | +0.21(+1.33%) |
Dec 05, 2003 | 15.66 | 15.66 | 15.45 | 15.53 | 2,083,479 | -0.22(-1.38%) |
Dec 04, 2003 | 15.73 | 15.79 | 15.51 | 15.75 | 4,697,414 | +0.41(+2.70%) |
Dec 03, 2003 | 15.39 | 15.39 | 15.34 | 15.34 | 2,238,632 | +0.05(+0.34%) |
Dec 02, 2003 | 15.36 | 15.37 | 15.25 | 15.29 | 2,546,841 | -0.14(-0.92%) |