Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.65 | 15.25 | 14.63 | 15.15 | 10,459,823 | +0.59(+4.09%) |
Feb 26, 2004 | 14.63 | 14.77 | 14.51 | 14.56 | 11,256,855 | -0.08(-0.52%) |
Feb 25, 2004 | 14.58 | 14.69 | 14.48 | 14.63 | 7,222,024 | +0.17(+1.20%) |
Feb 24, 2004 | 14.54 | 14.71 | 14.36 | 14.46 | 8,933,700 | -0.09(-0.65%) |
Feb 23, 2004 | 14.95 | 15.02 | 14.54 | 14.55 | 9,585,711 | -0.39(-2.63%) |
Feb 20, 2004 | 15.08 | 15.08 | 14.75 | 14.95 | 6,840,610 | -0.12(-0.77%) |
Feb 19, 2004 | 15.43 | 15.53 | 15.04 | 15.06 | 6,932,684 | -0.13(-0.82%) |
Feb 18, 2004 | 15.38 | 15.44 | 15.10 | 15.19 | 4,205,623 | -0.18(-1.20%) |
Feb 17, 2004 | 15.37 | 15.49 | 15.29 | 15.37 | 5,210,934 | +0.11(+0.71%) |
Feb 13, 2004 | 15.64 | 15.66 | 15.26 | 15.27 | 4,167,904 | -0.25(-1.61%) |
Feb 12, 2004 | 15.51 | 15.57 | 15.29 | 15.52 | 5,702,461 | -0.01(-0.04%) |
Feb 11, 2004 | 15.18 | 15.56 | 15.16 | 15.52 | 5,556,268 | +0.34(+2.25%) |
Feb 10, 2004 | 15.25 | 15.28 | 15.10 | 15.18 | 7,039,517 | -0.07(-0.45%) |
Feb 09, 2004 | 15.05 | 15.39 | 15.02 | 15.25 | 8,170,169 | +0.30(+1.98%) |
Feb 06, 2004 | 14.74 | 14.99 | 14.67 | 14.95 | 6,067,240 | +0.19(+1.25%) |
Feb 05, 2004 | 14.73 | 14.83 | 14.61 | 14.77 | 13,240,768 | +0.47(+3.28%) |
Feb 04, 2004 | 14.28 | 14.50 | 14.18 | 14.30 | 8,778,604 | +0.01(+0.10%) |
Feb 03, 2004 | 14.38 | 14.56 | 14.26 | 14.28 | 7,367,514 | -0.16(-1.12%) |
Feb 02, 2004 | 14.39 | 14.60 | 14.32 | 14.45 | 7,491,684 | +0.11(+0.75%) |
Jan 30, 2004 | 14.55 | 14.60 | 14.22 | 14.34 | 11,148,148 | -0.36(-2.42%) |
Jan 29, 2004 | 14.62 | 14.72 | 14.35 | 14.69 | 7,862,789 | +0.10(+0.70%) |
Jan 28, 2004 | 15.08 | 15.20 | 14.51 | 14.59 | 7,653,340 | -0.46(-3.06%) |
Jan 27, 2004 | 15.22 | 15.32 | 15.03 | 15.05 | 4,598,517 | -0.11(-0.73%) |
Jan 26, 2004 | 14.97 | 15.20 | 14.86 | 15.16 | 5,165,483 | +0.21(+1.41%) |
Jan 23, 2004 | 15.06 | 15.22 | 14.84 | 14.95 | 7,250,841 | -0.09(-0.62%) |
Jan 22, 2004 | 15.27 | 15.39 | 14.98 | 15.05 | 5,899,728 | -0.22(-1.44%) |
Jan 21, 2004 | 15.21 | 15.31 | 14.97 | 15.27 | 5,877,236 | +0.10(+0.64%) |
Jan 20, 2004 | 15.37 | 15.39 | 15.06 | 15.17 | 9,345,804 | -0.16(-1.04%) |
Jan 16, 2004 | 15.41 | 15.41 | 15.26 | 15.33 | 8,280,048 | -0.09(-0.57%) |
Jan 15, 2004 | 15.31 | 15.46 | 15.14 | 15.42 | 8,012,731 | +0.15(+0.99%) |
Jan 14, 2004 | 15.28 | 15.29 | 15.08 | 15.27 | 8,084,656 | -0.05(-0.33%) |
Jan 13, 2004 | 15.19 | 15.34 | 15.10 | 15.32 | 7,016,323 | +0.14(+0.90%) |
Jan 12, 2004 | 15.40 | 15.44 | 14.92 | 15.18 | 8,828,272 | -0.18(-1.20%) |
Jan 09, 2004 | 15.29 | 15.59 | 15.02 | 15.37 | 13,485,594 | +0.08(+0.52%) |
Jan 08, 2004 | 14.86 | 15.35 | 14.97 | 15.29 | 16,139,090 | +0.43(+2.89%) |
Jan 07, 2004 | 14.53 | 14.90 | 14.49 | 14.86 | 12,639,831 | +0.16(+1.10%) |
Jan 06, 2004 | 14.75 | 14.78 | 14.53 | 14.69 | 10,004,141 | -0.05(-0.37%) |
Jan 05, 2004 | 14.65 | 14.80 | 14.40 | 14.75 | 10,572,747 | +0.29(+1.99%) |
Jan 02, 2004 | 14.88 | 14.96 | 14.39 | 14.46 | 8,863,649 | -0.40(-2.72%) |
Dec 31, 2003 | 14.96 | 15.05 | 14.81 | 14.87 | 4,901,211 | -0.12(-0.78%) |
Dec 30, 2003 | 14.87 | 14.98 | 14.78 | 14.98 | 7,904,023 | +0.13(+0.88%) |
Dec 29, 2003 | 14.78 | 14.93 | 14.67 | 14.85 | 11,377,745 | +0.46(+3.22%) |
Dec 26, 2003 | 14.23 | 14.55 | 14.23 | 14.39 | 5,613,902 | +0.24(+1.67%) |
Dec 24, 2003 | 14.08 | 14.36 | 14.06 | 14.15 | 4,030,614 | +0.07(+0.46%) |
Dec 23, 2003 | 14.11 | 14.36 | 13.80 | 14.09 | 16,052,873 | -0.27(-1.88%) |
Dec 22, 2003 | 14.69 | 14.74 | 14.24 | 14.36 | 11,933,466 | -0.33(-2.27%) |
Dec 19, 2003 | 14.83 | 14.87 | 14.64 | 14.69 | 9,336,433 | -0.11(-0.75%) |
Dec 18, 2003 | 14.73 | 14.88 | 14.55 | 14.80 | 12,227,726 | +0.15(+0.99%) |
Dec 17, 2003 | 14.09 | 14.77 | 13.86 | 14.65 | 33,524,568 | +0.56(+4.00%) |
Dec 16, 2003 | 14.81 | 14.90 | 14.06 | 14.09 | 27,638,662 | -0.87(-5.80%) |
Dec 15, 2003 | 15.25 | 15.75 | 14.95 | 14.96 | 11,973,997 | -0.29(-1.90%) |
Dec 12, 2003 | 15.18 | 15.33 | 14.94 | 15.25 | 9,055,059 | +0.07(+0.45%) |
Dec 11, 2003 | 14.85 | 15.25 | 14.85 | 15.18 | 11,513,630 | +0.39(+2.64%) |
Dec 10, 2003 | 15.03 | 15.08 | 14.72 | 14.79 | 10,968,686 | -0.24(-1.59%) |
Dec 09, 2003 | 15.48 | 15.53 | 15.02 | 15.03 | 10,204,922 | -0.40(-2.62%) |
Dec 08, 2003 | 15.39 | 15.47 | 15.23 | 15.43 | 10,798,128 | +0.04(+0.28%) |
Dec 05, 2003 | 15.15 | 15.57 | 15.14 | 15.39 | 11,950,569 | -0.02(-0.11%) |
Dec 04, 2003 | 15.79 | 15.80 | 15.08 | 15.41 | 42,098,408 | -0.93(-5.69%) |
Dec 03, 2003 | 16.55 | 16.83 | 16.33 | 16.34 | 15,322,377 | -0.31(-1.88%) |
Dec 02, 2003 | 17.20 | 17.27 | 16.52 | 16.65 | 18,124,642 | -0.67(-3.86%) |