Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.96 | 15.02 | 14.54 | 14.81 | 1,767,087 | +0.10(+0.66%) |
Feb 26, 2004 | 14.69 | 14.96 | 14.21 | 14.71 | 1,138,267 | +0.05(+0.33%) |
Feb 25, 2004 | 14.52 | 14.77 | 14.31 | 14.67 | 1,857,288 | +0.36(+2.50%) |
Feb 24, 2004 | 13.89 | 14.67 | 13.82 | 14.31 | 2,709,541 | +0.29(+2.07%) |
Feb 23, 2004 | 14.67 | 14.77 | 13.79 | 14.02 | 2,469,246 | -0.69(-4.67%) |
Feb 20, 2004 | 14.99 | 15.21 | 14.21 | 14.70 | 3,220,747 | -0.20(-1.36%) |
Feb 19, 2004 | 16.08 | 16.13 | 14.77 | 14.91 | 2,078,135 | -0.69(-4.40%) |
Feb 18, 2004 | 16.01 | 16.09 | 15.53 | 15.59 | 1,450,867 | -0.35(-2.18%) |
Feb 17, 2004 | 15.84 | 16.05 | 15.56 | 15.94 | 2,218,194 | +0.55(+3.58%) |
Feb 13, 2004 | 16.25 | 16.42 | 15.27 | 15.39 | 2,712,747 | -0.84(-5.18%) |
Feb 12, 2004 | 16.41 | 16.84 | 16.08 | 16.23 | 1,640,682 | -0.36(-2.16%) |
Feb 11, 2004 | 16.86 | 16.86 | 16.27 | 16.59 | 2,247,882 | +0.02(+0.12%) |
Feb 10, 2004 | 17.05 | 17.11 | 16.12 | 16.57 | 2,157,992 | -0.04(-0.23%) |
Feb 09, 2004 | 17.21 | 17.31 | 16.54 | 16.61 | 1,243,571 | -0.47(-2.77%) |
Feb 06, 2004 | 16.43 | 17.14 | 16.20 | 17.08 | 1,865,046 | +0.84(+5.18%) |
Feb 05, 2004 | 16.19 | 16.49 | 16.00 | 16.24 | 1,612,649 | +0.13(+0.78%) |
Feb 04, 2004 | 16.35 | 16.62 | 15.79 | 16.12 | 2,845,669 | -0.44(-2.63%) |
Feb 03, 2004 | 16.40 | 16.96 | 16.35 | 16.55 | 1,440,626 | -0.04(-0.23%) |
Feb 02, 2004 | 17.29 | 17.29 | 16.40 | 16.59 | 2,328,153 | -0.22(-1.32%) |
Jan 30, 2004 | 17.01 | 17.40 | 16.73 | 16.81 | 2,340,566 | -0.06(-0.34%) |
Jan 29, 2004 | 19.65 | 19.67 | 16.39 | 16.87 | 8,018,768 | -3.06(-15.37%) |
Jan 28, 2004 | 19.67 | 21.07 | 18.94 | 19.93 | 4,824,501 | +0.80(+4.19%) |
Jan 27, 2004 | 19.40 | 19.84 | 19.04 | 19.13 | 1,425,731 | -0.44(-2.27%) |
Jan 26, 2004 | 19.12 | 19.90 | 19.04 | 19.58 | 1,143,336 | +0.29(+1.50%) |
Jan 23, 2004 | 19.43 | 19.82 | 18.94 | 19.29 | 1,400,388 | -0.06(-0.30%) |
Jan 22, 2004 | 19.93 | 20.50 | 19.34 | 19.34 | 1,699,230 | -0.57(-2.86%) |
Jan 21, 2004 | 20.83 | 21.14 | 19.72 | 19.91 | 1,972,314 | -0.32(-1.58%) |
Jan 20, 2004 | 19.72 | 20.62 | 19.49 | 20.23 | 3,029,484 | +0.70(+3.56%) |
Jan 16, 2004 | 19.53 | 20.12 | 19.39 | 19.54 | 3,063,930 | +0.43(+2.23%) |
Jan 15, 2004 | 18.75 | 19.31 | 18.21 | 19.11 | 1,790,654 | +0.52(+2.81%) |
Jan 14, 2004 | 18.90 | 19.32 | 18.51 | 18.59 | 1,199,593 | -0.34(-1.79%) |
Jan 13, 2004 | 19.71 | 19.82 | 18.70 | 18.93 | 1,631,124 | -0.82(-4.16%) |
Jan 12, 2004 | 19.58 | 19.82 | 18.86 | 19.75 | 1,239,786 | +0.30(+1.54%) |
Jan 09, 2004 | 19.25 | 19.51 | 19.01 | 19.45 | 1,639,514 | -0.20(-1.03%) |
Jan 08, 2004 | 19.72 | 19.75 | 18.82 | 19.65 | 1,498,459 | +0.58(+3.04%) |
Jan 07, 2004 | 18.69 | 19.13 | 18.43 | 19.07 | 1,478,414 | +0.34(+1.81%) |
Jan 06, 2004 | 18.73 | 18.94 | 18.46 | 18.74 | 1,647,302 | +0.05(+0.26%) |
Jan 05, 2004 | 17.40 | 18.72 | 17.40 | 18.69 | 1,558,549 | +1.11(+6.33%) |
Jan 02, 2004 | 17.30 | 17.96 | 17.30 | 17.58 | 729,985 | +0.04(+0.22%) |
Dec 31, 2003 | 17.59 | 17.76 | 17.43 | 17.54 | 969,451 | -0.09(-0.49%) |
Dec 30, 2003 | 17.17 | 17.64 | 17.13 | 17.62 | 999,391 | +0.43(+2.53%) |
Dec 29, 2003 | 17.26 | 17.49 | 16.97 | 17.19 | 1,513,455 | +0.00(+0.00%) |
Dec 26, 2003 | 17.24 | 17.50 | 17.16 | 17.19 | 303,185 | -0.15(-0.89%) |
Dec 24, 2003 | 17.42 | 17.55 | 17.26 | 17.34 | 282,300 | -0.13(-0.72%) |
Dec 23, 2003 | 17.09 | 17.48 | 16.99 | 17.47 | 772,036 | +0.36(+2.09%) |
Dec 22, 2003 | 16.38 | 17.19 | 16.35 | 17.11 | 1,381,529 | +0.36(+2.14%) |
Dec 19, 2003 | 17.36 | 17.52 | 16.58 | 16.75 | 1,602,058 | -0.34(-1.98%) |
Dec 18, 2003 | 16.31 | 17.34 | 16.19 | 17.09 | 1,609,094 | +0.87(+5.36%) |
Dec 17, 2003 | 16.54 | 16.55 | 15.76 | 16.22 | 1,821,034 | -0.26(-1.58%) |
Dec 16, 2003 | 16.49 | 16.80 | 15.98 | 16.48 | 2,531,011 | -0.25(-1.50%) |
Dec 15, 2003 | 18.73 | 18.73 | 16.56 | 16.73 | 2,437,985 | -1.20(-6.68%) |
Dec 12, 2003 | 18.06 | 18.37 | 17.62 | 17.93 | 1,109,266 | -0.03(-0.16%) |
Dec 11, 2003 | 17.10 | 18.21 | 17.05 | 17.96 | 1,385,592 | +0.83(+4.85%) |
Dec 10, 2003 | 17.16 | 17.58 | 16.49 | 17.13 | 2,463,734 | -0.08(-0.45%) |
Dec 09, 2003 | 18.81 | 18.84 | 17.12 | 17.21 | 1,998,073 | -1.41(-7.58%) |
Dec 08, 2003 | 18.56 | 18.93 | 18.00 | 18.62 | 1,229,329 | -0.04(-0.21%) |
Dec 05, 2003 | 19.58 | 19.40 | 18.43 | 18.66 | 1,347,036 | -0.92(-4.69%) |
Dec 04, 2003 | 19.86 | 20.01 | 18.70 | 19.58 | 2,180,047 | -0.19(-0.98%) |
Dec 03, 2003 | 20.78 | 21.01 | 19.64 | 19.77 | 1,808,639 | -0.92(-4.44%) |
Dec 02, 2003 | 20.28 | 20.78 | 19.90 | 20.69 | 2,742,648 | +0.39(+1.90%) |