Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.62 | 16.78 | 16.32 | 16.52 | 6,402,458 | -0.19(-1.14%) |
Feb 26, 2004 | 16.67 | 16.79 | 16.53 | 16.71 | 5,807,902 | +0.05(+0.27%) |
Feb 25, 2004 | 16.58 | 16.84 | 16.55 | 16.67 | 5,322,555 | +0.20(+1.20%) |
Feb 24, 2004 | 16.58 | 17.09 | 16.27 | 16.47 | 11,349,926 | -0.14(-0.83%) |
Feb 23, 2004 | 16.77 | 16.78 | 16.44 | 16.61 | 11,064,512 | -0.03(-0.18%) |
Feb 20, 2004 | 17.31 | 17.33 | 16.43 | 16.64 | 11,576,866 | -0.71(-4.09%) |
Feb 19, 2004 | 17.99 | 18.26 | 17.27 | 17.34 | 11,863,984 | -0.68(-3.77%) |
Feb 18, 2004 | 18.23 | 18.36 | 17.86 | 18.02 | 22,134,662 | +1.04(+6.11%) |
Feb 17, 2004 | 16.57 | 17.18 | 16.38 | 16.99 | 12,483,974 | +0.43(+2.63%) |
Feb 13, 2004 | 16.93 | 17.25 | 16.12 | 16.55 | 10,197,129 | -0.59(-3.43%) |
Feb 12, 2004 | 16.83 | 17.45 | 16.81 | 17.14 | 4,735,079 | +0.22(+1.31%) |
Feb 11, 2004 | 16.76 | 17.13 | 16.51 | 16.92 | 6,105,901 | +0.19(+1.14%) |
Feb 10, 2004 | 16.74 | 17.09 | 16.63 | 16.73 | 4,916,002 | -0.09(-0.54%) |
Feb 09, 2004 | 16.97 | 17.60 | 16.80 | 16.82 | 8,723,390 | +0.02(+0.14%) |
Feb 06, 2004 | 16.25 | 16.93 | 16.25 | 16.80 | 7,318,743 | +0.41(+2.51%) |
Feb 05, 2004 | 16.13 | 16.52 | 16.01 | 16.38 | 6,444,673 | +0.39(+2.43%) |
Feb 04, 2004 | 15.67 | 16.37 | 15.58 | 15.99 | 9,005,133 | +0.07(+0.43%) |
Feb 03, 2004 | 16.65 | 16.66 | 15.76 | 15.93 | 9,615,290 | -0.58(-3.51%) |
Feb 02, 2004 | 17.03 | 17.20 | 16.36 | 16.51 | 9,997,327 | -0.56(-3.31%) |
Jan 30, 2004 | 17.17 | 17.32 | 16.70 | 17.07 | 6,277,516 | -0.16(-0.93%) |
Jan 29, 2004 | 17.24 | 17.41 | 16.78 | 17.23 | 6,861,584 | -0.08(-0.48%) |
Jan 28, 2004 | 17.33 | 17.85 | 17.15 | 17.31 | 12,285,352 | +0.23(+1.34%) |
Jan 27, 2004 | 17.41 | 17.63 | 16.83 | 17.09 | 8,766,523 | -0.24(-1.41%) |
Jan 26, 2004 | 16.58 | 17.41 | 16.33 | 17.33 | 10,142,590 | +0.79(+4.80%) |
Jan 23, 2004 | 17.24 | 17.41 | 16.21 | 16.54 | 14,111,104 | -0.83(-4.79%) |
Jan 22, 2004 | 17.77 | 17.92 | 17.27 | 17.37 | 5,532,846 | -0.52(-2.90%) |
Jan 21, 2004 | 17.92 | 18.14 | 17.77 | 17.89 | 5,648,348 | -0.55(-2.98%) |
Jan 20, 2004 | 18.36 | 18.50 | 18.03 | 18.44 | 6,934,871 | +0.46(+2.55%) |
Jan 16, 2004 | 17.83 | 18.12 | 17.59 | 17.98 | 5,644,940 | +0.65(+3.74%) |
Jan 15, 2004 | 17.41 | 17.84 | 17.18 | 17.33 | 6,164,238 | -0.29(-1.64%) |
Jan 14, 2004 | 18.12 | 18.13 | 17.37 | 17.62 | 5,495,064 | -0.18(-1.03%) |
Jan 13, 2004 | 18.08 | 18.45 | 17.42 | 17.80 | 12,023,199 | +0.01(+0.04%) |
Jan 12, 2004 | 17.23 | 17.85 | 17.21 | 17.80 | 6,025,259 | +0.55(+3.18%) |
Jan 09, 2004 | 17.51 | 17.60 | 17.06 | 17.25 | 6,496,090 | -0.01(-0.04%) |
Jan 08, 2004 | 16.73 | 17.35 | 16.70 | 17.25 | 8,962,773 | +0.63(+3.81%) |
Jan 07, 2004 | 16.70 | 16.77 | 16.27 | 16.62 | 4,201,217 | +0.03(+0.18%) |
Jan 06, 2004 | 16.51 | 16.69 | 16.02 | 16.59 | 6,570,009 | +0.27(+1.64%) |
Jan 05, 2004 | 16.03 | 16.38 | 15.99 | 16.32 | 6,742,410 | +0.51(+3.23%) |
Jan 02, 2004 | 15.91 | 16.09 | 15.63 | 15.81 | 4,334,950 | +0.22(+1.42%) |
Dec 31, 2003 | 15.80 | 15.83 | 15.45 | 15.59 | 4,006,797 | -0.16(-1.02%) |
Dec 30, 2003 | 15.95 | 15.95 | 15.60 | 15.75 | 3,589,333 | -0.14(-0.86%) |
Dec 29, 2003 | 16.02 | 16.04 | 15.50 | 15.89 | 4,715,863 | +0.01(+0.05%) |
Dec 26, 2003 | 15.84 | 15.95 | 15.71 | 15.88 | 2,347,762 | +0.24(+1.51%) |
Dec 24, 2003 | 15.48 | 15.71 | 15.45 | 15.64 | 1,903,684 | +0.01(+0.05%) |
Dec 23, 2003 | 15.22 | 15.68 | 15.04 | 15.64 | 5,992,830 | +0.50(+3.27%) |
Dec 22, 2003 | 15.26 | 15.28 | 14.89 | 15.14 | 4,049,865 | +0.15(+0.97%) |
Dec 19, 2003 | 15.38 | 15.55 | 14.94 | 15.00 | 8,171,954 | -0.44(-2.87%) |
Dec 18, 2003 | 14.69 | 15.47 | 14.63 | 15.44 | 9,747,899 | +0.93(+6.41%) |
Dec 17, 2003 | 14.55 | 14.66 | 14.12 | 14.51 | 8,255,285 | -0.01(-0.10%) |
Dec 16, 2003 | 14.53 | 14.68 | 14.14 | 14.52 | 9,480,813 | +0.08(+0.53%) |
Dec 15, 2003 | 16.00 | 16.02 | 14.38 | 14.45 | 12,540,850 | -0.83(-5.42%) |
Dec 12, 2003 | 15.60 | 15.63 | 15.06 | 15.27 | 6,147,768 | -0.19(-1.26%) |
Dec 11, 2003 | 15.09 | 15.62 | 14.98 | 15.47 | 10,107,716 | +0.30(+1.96%) |
Dec 10, 2003 | 15.15 | 15.60 | 14.89 | 15.17 | 9,706,230 | +0.20(+1.32%) |
Dec 09, 2003 | 16.17 | 16.19 | 14.58 | 14.97 | 14,482,360 | -1.08(-6.75%) |
Dec 08, 2003 | 16.31 | 16.35 | 15.64 | 16.06 | 8,452,165 | -0.51(-3.08%) |
Dec 05, 2003 | 16.67 | 16.97 | 16.19 | 16.57 | 4,595,201 | -0.11(-0.64%) |
Dec 04, 2003 | 16.77 | 17.12 | 16.25 | 16.67 | 8,088,457 | -0.27(-1.62%) |
Dec 03, 2003 | 17.26 | 17.72 | 16.80 | 16.95 | 8,637,443 | -0.47(-2.67%) |
Dec 02, 2003 | 17.83 | 17.89 | 17.21 | 17.41 | 5,018,230 | -0.16(-0.91%) |