Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.03 | 18.43 | 18.00 | 18.33 | 2,047,406 | +0.24(+1.34%) |
Feb 26, 2004 | 17.80 | 18.14 | 17.72 | 18.08 | 1,231,771 | +0.19(+1.06%) |
Feb 25, 2004 | 17.76 | 17.92 | 17.66 | 17.89 | 1,159,917 | +0.05(+0.28%) |
Feb 24, 2004 | 17.86 | 18.07 | 17.73 | 17.84 | 1,406,999 | -0.00(-0.01%) |
Feb 23, 2004 | 17.91 | 17.92 | 17.66 | 17.85 | 1,171,489 | -0.06(-0.33%) |
Feb 20, 2004 | 18.00 | 18.04 | 17.76 | 17.91 | 1,865,676 | -0.10(-0.53%) |
Feb 19, 2004 | 18.06 | 18.09 | 17.93 | 18.00 | 1,573,630 | -0.02(-0.13%) |
Feb 18, 2004 | 17.88 | 18.06 | 17.78 | 18.02 | 1,930,036 | +0.14(+0.80%) |
Feb 17, 2004 | 17.47 | 17.99 | 17.44 | 17.88 | 2,721,756 | +0.30(+1.70%) |
Feb 13, 2004 | 17.15 | 17.80 | 17.10 | 17.58 | 4,192,675 | +0.61(+3.61%) |
Feb 12, 2004 | 17.19 | 17.29 | 16.95 | 16.97 | 6,180,349 | +0.73(+4.47%) |
Feb 11, 2004 | 16.42 | 16.54 | 15.70 | 16.24 | 3,180,543 | -0.10(-0.62%) |
Feb 10, 2004 | 16.19 | 16.39 | 16.13 | 16.34 | 822,136 | +0.21(+1.29%) |
Feb 09, 2004 | 16.26 | 16.28 | 16.11 | 16.14 | 534,719 | -0.12(-0.73%) |
Feb 06, 2004 | 15.80 | 16.31 | 15.69 | 16.25 | 1,190,224 | +0.32(+2.04%) |
Feb 05, 2004 | 16.20 | 16.20 | 15.68 | 15.93 | 1,450,640 | -0.28(-1.75%) |
Feb 04, 2004 | 16.46 | 16.56 | 16.05 | 16.21 | 1,570,434 | -0.24(-1.49%) |
Feb 03, 2004 | 16.19 | 16.53 | 16.10 | 16.46 | 1,989,658 | +0.27(+1.64%) |
Feb 02, 2004 | 15.91 | 16.27 | 15.79 | 16.19 | 1,550,597 | +0.31(+1.97%) |
Jan 30, 2004 | 15.88 | 15.96 | 15.76 | 15.88 | 1,178,542 | +0.00(+0.01%) |
Jan 29, 2004 | 15.77 | 15.88 | 15.48 | 15.88 | 1,790,185 | +0.07(+0.46%) |
Jan 28, 2004 | 15.91 | 15.95 | 15.71 | 15.80 | 908,978 | -0.11(-0.67%) |
Jan 27, 2004 | 15.94 | 16.16 | 15.89 | 15.91 | 796,899 | -0.01(-0.07%) |
Jan 26, 2004 | 15.93 | 16.01 | 15.80 | 15.92 | 1,238,163 | -0.00(-0.01%) |
Jan 23, 2004 | 16.44 | 16.44 | 15.86 | 15.92 | 1,684,277 | -0.50(-3.03%) |
Jan 22, 2004 | 16.44 | 16.56 | 16.34 | 16.42 | 1,359,610 | +0.02(+0.14%) |
Jan 21, 2004 | 16.31 | 16.42 | 16.11 | 16.40 | 1,299,328 | +0.07(+0.44%) |
Jan 20, 2004 | 15.90 | 16.37 | 15.89 | 16.33 | 2,038,699 | +0.47(+2.96%) |
Jan 16, 2004 | 15.83 | 15.92 | 15.78 | 15.86 | 1,422,318 | +0.02(+0.14%) |
Jan 15, 2004 | 15.49 | 15.89 | 15.44 | 15.83 | 2,124,109 | +0.35(+2.29%) |
Jan 14, 2004 | 14.99 | 15.48 | 14.99 | 15.48 | 1,249,404 | +0.51(+3.39%) |
Jan 13, 2004 | 15.14 | 15.24 | 14.90 | 14.97 | 897,627 | -0.22(-1.43%) |
Jan 12, 2004 | 15.02 | 15.27 | 15.02 | 15.19 | 631,590 | +0.20(+1.32%) |
Jan 09, 2004 | 15.09 | 15.11 | 14.95 | 14.99 | 1,126,525 | -0.10(-0.66%) |
Jan 08, 2004 | 15.14 | 15.19 | 15.05 | 15.09 | 1,067,344 | -0.03(-0.17%) |
Jan 07, 2004 | 15.09 | 15.28 | 14.98 | 15.12 | 899,941 | +0.02(+0.14%) |
Jan 06, 2004 | 14.98 | 15.15 | 14.96 | 15.10 | 852,002 | +0.12(+0.79%) |
Jan 05, 2004 | 15.25 | 15.32 | 14.89 | 14.98 | 1,726,155 | -0.37(-2.42%) |
Jan 02, 2004 | 15.42 | 15.49 | 15.31 | 15.35 | 676,223 | +0.02(+0.13%) |
Dec 31, 2003 | 15.42 | 15.50 | 15.31 | 15.33 | 770,890 | -0.08(-0.53%) |
Dec 30, 2003 | 15.13 | 15.43 | 15.12 | 15.41 | 1,561,728 | +0.29(+1.90%) |
Dec 29, 2003 | 14.92 | 15.13 | 14.93 | 15.12 | 652,860 | +0.21(+1.38%) |
Dec 26, 2003 | 14.85 | 14.93 | 14.81 | 14.92 | 257,000 | +0.07(+0.47%) |
Dec 24, 2003 | 14.86 | 14.93 | 14.77 | 14.85 | 389,578 | -0.05(-0.33%) |
Dec 23, 2003 | 14.87 | 14.93 | 14.83 | 14.90 | 638,423 | +0.07(+0.46%) |
Dec 22, 2003 | 14.56 | 14.85 | 14.56 | 14.83 | 790,507 | +0.22(+1.54%) |
Dec 19, 2003 | 14.66 | 14.71 | 14.53 | 14.60 | 1,141,292 | -0.06(-0.42%) |
Dec 18, 2003 | 14.48 | 14.72 | 14.47 | 14.67 | 764,719 | +0.24(+1.67%) |
Dec 17, 2003 | 14.48 | 14.51 | 14.32 | 14.43 | 714,354 | -0.02(-0.14%) |
Dec 16, 2003 | 14.54 | 14.58 | 14.27 | 14.45 | 1,186,367 | -0.10(-0.66%) |
Dec 15, 2003 | 14.74 | 14.74 | 14.52 | 14.54 | 713,693 | -0.09(-0.60%) |
Dec 12, 2003 | 14.53 | 14.65 | 14.53 | 14.63 | 493,722 | +0.08(+0.56%) |
Dec 11, 2003 | 14.34 | 14.58 | 14.30 | 14.55 | 1,372,064 | +0.20(+1.42%) |
Dec 10, 2003 | 14.53 | 14.53 | 14.29 | 14.34 | 809,572 | -0.24(-1.68%) |
Dec 09, 2003 | 14.59 | 14.74 | 14.56 | 14.59 | 999,898 | +0.06(+0.41%) |
Dec 08, 2003 | 14.68 | 14.70 | 14.42 | 14.53 | 1,214,690 | -0.05(-0.33%) |
Dec 05, 2003 | 14.70 | 14.76 | 14.55 | 14.58 | 740,143 | -0.13(-0.91%) |
Dec 04, 2003 | 14.92 | 14.92 | 14.66 | 14.71 | 1,373,496 | -0.21(-1.40%) |
Dec 03, 2003 | 14.94 | 14.97 | 14.83 | 14.92 | 1,442,485 | -0.04(-0.26%) |
Dec 02, 2003 | 14.97 | 15.03 | 14.88 | 14.96 | 1,639,754 | -0.01(-0.06%) |