Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.05 | 16.25 | 15.93 | 16.16 | 937,811 | +0.09(+0.54%) |
Feb 26, 2004 | 15.82 | 16.08 | 15.75 | 16.08 | 1,019,255 | +0.16(+1.04%) |
Feb 25, 2004 | 15.90 | 15.94 | 15.62 | 15.91 | 1,063,144 | +0.01(+0.06%) |
Feb 24, 2004 | 15.46 | 16.24 | 15.14 | 15.90 | 2,109,912 | +0.42(+2.69%) |
Feb 23, 2004 | 15.88 | 15.92 | 15.42 | 15.48 | 1,561,854 | -0.38(-2.37%) |
Feb 20, 2004 | 16.13 | 16.13 | 15.71 | 15.86 | 1,490,891 | -0.28(-1.76%) |
Feb 19, 2004 | 16.42 | 16.48 | 16.14 | 16.14 | 1,096,551 | -0.26(-1.56%) |
Feb 18, 2004 | 16.35 | 16.48 | 16.13 | 16.40 | 1,004,189 | +0.19(+1.16%) |
Feb 17, 2004 | 16.17 | 16.38 | 16.14 | 16.21 | 669,678 | +0.09(+0.57%) |
Feb 13, 2004 | 16.08 | 16.25 | 15.99 | 16.12 | 1,254,855 | +0.09(+0.57%) |
Feb 12, 2004 | 16.01 | 16.17 | 15.91 | 16.03 | 1,273,851 | +0.08(+0.49%) |
Feb 11, 2004 | 15.80 | 15.97 | 15.69 | 15.95 | 1,845,272 | +0.16(+0.99%) |
Feb 10, 2004 | 15.97 | 16.04 | 15.73 | 15.80 | 879,512 | -0.20(-1.23%) |
Feb 09, 2004 | 16.03 | 16.10 | 15.94 | 15.99 | 612,688 | +0.01(+0.09%) |
Feb 06, 2004 | 15.78 | 16.19 | 15.64 | 15.98 | 754,834 | +0.08(+0.52%) |
Feb 05, 2004 | 16.19 | 16.19 | 15.76 | 15.90 | 1,098,298 | -0.25(-1.53%) |
Feb 04, 2004 | 16.22 | 16.39 | 16.12 | 16.14 | 975,585 | -0.12(-0.76%) |
Feb 03, 2004 | 16.19 | 16.35 | 15.96 | 16.27 | 1,242,627 | +0.08(+0.48%) |
Feb 02, 2004 | 16.46 | 16.46 | 16.19 | 16.19 | 1,540,238 | -0.23(-1.39%) |
Jan 30, 2004 | 16.64 | 16.72 | 16.21 | 16.42 | 1,738,499 | -0.22(-1.32%) |
Jan 29, 2004 | 16.49 | 16.70 | 16.32 | 16.64 | 1,042,837 | +0.05(+0.28%) |
Jan 28, 2004 | 17.15 | 17.15 | 16.56 | 16.59 | 1,210,748 | -0.56(-3.26%) |
Jan 27, 2004 | 17.40 | 17.40 | 17.14 | 17.15 | 1,614,258 | +0.17(+1.02%) |
Jan 26, 2004 | 16.92 | 16.99 | 16.72 | 16.98 | 686,709 | +0.02(+0.14%) |
Jan 23, 2004 | 16.95 | 16.99 | 16.86 | 16.95 | 600,461 | +0.03(+0.16%) |
Jan 22, 2004 | 16.85 | 17.06 | 16.85 | 16.93 | 834,313 | +0.00(+0.00%) |
Jan 21, 2004 | 16.80 | 16.96 | 16.74 | 16.93 | 801,998 | +0.01(+0.08%) |
Jan 20, 2004 | 16.72 | 16.94 | 16.68 | 16.91 | 733,654 | +0.30(+1.79%) |
Jan 16, 2004 | 16.60 | 16.74 | 16.51 | 16.62 | 833,877 | +0.04(+0.22%) |
Jan 15, 2004 | 16.76 | 16.93 | 16.56 | 16.58 | 1,207,909 | -0.28(-1.66%) |
Jan 14, 2004 | 16.49 | 17.00 | 16.49 | 16.86 | 1,891,562 | +0.37(+2.25%) |
Jan 13, 2004 | 16.49 | 16.57 | 16.32 | 16.49 | 1,791,340 | +0.00(+0.00%) |
Jan 12, 2004 | 15.80 | 16.65 | 15.71 | 16.49 | 4,565,471 | +1.04(+6.73%) |
Jan 09, 2004 | 15.46 | 15.66 | 15.41 | 15.45 | 1,498,969 | -0.16(-1.00%) |
Jan 08, 2004 | 15.64 | 15.80 | 15.29 | 15.60 | 4,442,759 | +0.89(+6.07%) |
Jan 07, 2004 | 14.66 | 14.75 | 14.62 | 14.71 | 1,095,459 | +0.11(+0.75%) |
Jan 06, 2004 | 14.72 | 14.79 | 14.59 | 14.60 | 1,290,664 | -0.24(-1.61%) |
Jan 05, 2004 | 15.18 | 15.34 | 14.79 | 14.84 | 1,207,909 | -0.33(-2.20%) |
Jan 02, 2004 | 15.24 | 15.25 | 15.06 | 15.17 | 836,060 | -0.06(-0.42%) |
Dec 31, 2003 | 15.11 | 15.24 | 15.00 | 15.24 | 961,829 | +0.12(+0.82%) |
Dec 30, 2003 | 15.11 | 15.20 | 14.99 | 15.11 | 1,180,397 | +0.00(+0.03%) |
Dec 29, 2003 | 15.07 | 15.16 | 15.06 | 15.11 | 1,206,381 | +0.09(+0.61%) |
Dec 26, 2003 | 15.04 | 15.11 | 14.99 | 15.02 | 432,113 | +0.02(+0.15%) |
Dec 24, 2003 | 15.02 | 15.09 | 14.96 | 14.99 | 182,321 | -0.07(-0.46%) |
Dec 23, 2003 | 15.11 | 15.11 | 14.93 | 15.06 | 1,300,708 | -0.02(-0.12%) |
Dec 22, 2003 | 15.11 | 15.21 | 15.07 | 15.08 | 1,693,737 | +0.02(+0.15%) |
Dec 19, 2003 | 15.21 | 15.22 | 15.02 | 15.06 | 1,291,101 | -0.15(-0.99%) |
Dec 18, 2003 | 14.98 | 15.25 | 14.98 | 15.21 | 1,422,110 | +0.32(+2.12%) |
Dec 17, 2003 | 15.15 | 15.15 | 14.89 | 14.89 | 1,295,686 | -0.27(-1.75%) |
Dec 16, 2003 | 15.21 | 15.23 | 15.05 | 15.16 | 752,432 | -0.01(-0.09%) |
Dec 15, 2003 | 15.25 | 15.32 | 15.17 | 15.17 | 1,221,229 | +0.04(+0.24%) |
Dec 12, 2003 | 15.30 | 15.30 | 15.13 | 15.14 | 1,132,797 | -0.05(-0.33%) |
Dec 11, 2003 | 15.09 | 15.27 | 15.09 | 15.19 | 1,317,303 | +0.14(+0.94%) |
Dec 10, 2003 | 15.11 | 15.18 | 15.04 | 15.04 | 1,280,183 | -0.07(-0.48%) |
Dec 09, 2003 | 15.39 | 15.39 | 15.13 | 15.12 | 1,448,531 | -0.04(-0.27%) |
Dec 08, 2003 | 15.39 | 15.39 | 15.26 | 15.16 | 1,702,908 | -0.23(-1.52%) |
Dec 05, 2003 | 15.23 | 15.44 | 15.09 | 15.39 | 3,613,685 | +0.69(+4.70%) |
Dec 04, 2003 | 14.88 | 14.88 | 14.70 | 14.70 | 1,158,999 | -0.09(-0.62%) |
Dec 03, 2003 | 15.25 | 15.30 | 14.79 | 14.79 | 1,641,770 | -0.40(-2.62%) |
Dec 02, 2003 | 15.10 | 15.23 | 15.02 | 15.19 | 3,708,667 | +0.16(+1.07%) |