Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.93 | 14.99 | 14.50 | 14.77 | 1,771,403 | +0.10(+0.66%) |
Feb 26, 2004 | 14.66 | 14.93 | 14.18 | 14.68 | 1,141,048 | +0.05(+0.33%) |
Feb 25, 2004 | 14.48 | 14.74 | 14.27 | 14.63 | 1,861,824 | +0.36(+2.50%) |
Feb 24, 2004 | 13.86 | 14.63 | 13.79 | 14.27 | 2,716,159 | +0.29(+2.07%) |
Feb 23, 2004 | 14.63 | 14.74 | 13.75 | 13.98 | 2,475,278 | -0.68(-4.67%) |
Feb 20, 2004 | 14.96 | 15.17 | 14.18 | 14.67 | 3,228,614 | -0.20(-1.36%) |
Feb 19, 2004 | 16.04 | 16.09 | 14.74 | 14.87 | 2,083,211 | -0.68(-4.40%) |
Feb 18, 2004 | 15.97 | 16.05 | 15.49 | 15.56 | 1,454,411 | -0.35(-2.18%) |
Feb 17, 2004 | 15.81 | 16.01 | 15.53 | 15.90 | 2,223,612 | +0.55(+3.58%) |
Feb 13, 2004 | 16.21 | 16.38 | 15.24 | 15.35 | 2,719,373 | -0.84(-5.18%) |
Feb 12, 2004 | 16.37 | 16.80 | 16.04 | 16.19 | 1,644,689 | -0.36(-2.16%) |
Feb 11, 2004 | 16.82 | 16.82 | 16.23 | 16.55 | 2,253,373 | +0.02(+0.12%) |
Feb 10, 2004 | 17.01 | 17.07 | 16.08 | 16.53 | 2,163,263 | -0.04(-0.23%) |
Feb 09, 2004 | 17.17 | 17.27 | 16.50 | 16.57 | 1,246,608 | -0.47(-2.77%) |
Feb 06, 2004 | 16.39 | 17.10 | 16.16 | 17.04 | 1,869,601 | +0.84(+5.18%) |
Feb 05, 2004 | 16.15 | 16.45 | 15.96 | 16.20 | 1,616,588 | +0.13(+0.78%) |
Feb 04, 2004 | 16.31 | 16.58 | 15.75 | 16.08 | 2,852,620 | -0.43(-2.63%) |
Feb 03, 2004 | 16.36 | 16.92 | 16.31 | 16.51 | 1,444,145 | -0.04(-0.23%) |
Feb 02, 2004 | 17.25 | 17.25 | 16.36 | 16.55 | 2,333,839 | -0.22(-1.32%) |
Jan 30, 2004 | 16.97 | 17.36 | 16.69 | 16.77 | 2,346,282 | -0.06(-0.34%) |
Jan 29, 2004 | 19.61 | 19.63 | 16.35 | 16.83 | 8,038,354 | -3.06(-15.37%) |
Jan 28, 2004 | 19.63 | 21.01 | 18.89 | 19.89 | 4,836,285 | +0.80(+4.19%) |
Jan 27, 2004 | 19.36 | 19.79 | 19.00 | 19.09 | 1,429,213 | -0.44(-2.27%) |
Jan 26, 2004 | 19.08 | 19.85 | 18.99 | 19.53 | 1,146,129 | +0.29(+1.50%) |
Jan 23, 2004 | 19.38 | 19.77 | 18.89 | 19.24 | 1,403,808 | -0.06(-0.30%) |
Jan 22, 2004 | 19.89 | 20.45 | 19.30 | 19.30 | 1,703,380 | -0.57(-2.86%) |
Jan 21, 2004 | 20.78 | 21.09 | 19.67 | 19.87 | 1,977,132 | -0.32(-1.58%) |
Jan 20, 2004 | 19.67 | 20.57 | 19.44 | 20.18 | 3,036,884 | +0.69(+3.56%) |
Jan 16, 2004 | 19.48 | 20.07 | 19.35 | 19.49 | 3,071,414 | +0.42(+2.23%) |
Jan 15, 2004 | 18.71 | 19.26 | 18.17 | 19.07 | 1,795,028 | +0.52(+2.81%) |
Jan 14, 2004 | 18.85 | 19.27 | 18.47 | 18.55 | 1,202,523 | -0.34(-1.79%) |
Jan 13, 2004 | 19.66 | 19.77 | 18.65 | 18.88 | 1,635,108 | -0.82(-4.16%) |
Jan 12, 2004 | 19.53 | 19.77 | 18.82 | 19.70 | 1,242,814 | +0.30(+1.54%) |
Jan 09, 2004 | 19.20 | 19.46 | 18.96 | 19.40 | 1,643,518 | -0.20(-1.03%) |
Jan 08, 2004 | 19.67 | 19.70 | 18.78 | 19.61 | 1,502,119 | +0.58(+3.04%) |
Jan 07, 2004 | 18.64 | 19.09 | 18.38 | 19.03 | 1,482,025 | +0.34(+1.81%) |
Jan 06, 2004 | 18.68 | 18.89 | 18.42 | 18.69 | 1,651,326 | +0.05(+0.26%) |
Jan 05, 2004 | 17.36 | 18.67 | 17.36 | 18.64 | 1,562,356 | +1.11(+6.33%) |
Jan 02, 2004 | 17.26 | 17.92 | 17.26 | 17.53 | 731,768 | +0.04(+0.22%) |
Dec 31, 2003 | 17.55 | 17.72 | 17.39 | 17.49 | 971,819 | -0.09(-0.49%) |
Dec 30, 2003 | 17.13 | 17.60 | 17.09 | 17.58 | 1,001,832 | +0.43(+2.53%) |
Dec 29, 2003 | 17.21 | 17.45 | 16.92 | 17.15 | 1,517,152 | +0.00(+0.00%) |
Dec 26, 2003 | 17.19 | 17.46 | 17.12 | 17.15 | 303,925 | -0.15(-0.89%) |
Dec 24, 2003 | 17.38 | 17.50 | 17.21 | 17.30 | 282,990 | -0.13(-0.72%) |
Dec 23, 2003 | 17.05 | 17.44 | 16.94 | 17.43 | 773,921 | +0.36(+2.09%) |
Dec 22, 2003 | 16.34 | 17.15 | 16.31 | 17.07 | 1,384,904 | +0.36(+2.14%) |
Dec 19, 2003 | 17.32 | 17.47 | 16.54 | 16.71 | 1,605,971 | -0.34(-1.98%) |
Dec 18, 2003 | 16.27 | 17.30 | 16.15 | 17.05 | 1,613,024 | +0.87(+5.36%) |
Dec 17, 2003 | 16.50 | 16.51 | 15.72 | 16.18 | 1,825,482 | -0.26(-1.58%) |
Dec 16, 2003 | 16.45 | 16.76 | 15.94 | 16.44 | 2,537,193 | -0.25(-1.50%) |
Dec 15, 2003 | 18.68 | 18.68 | 16.52 | 16.69 | 2,443,940 | -1.20(-6.68%) |
Dec 12, 2003 | 18.01 | 18.32 | 17.58 | 17.89 | 1,111,975 | -0.03(-0.16%) |
Dec 11, 2003 | 17.06 | 18.17 | 17.01 | 17.92 | 1,388,977 | +0.83(+4.85%) |
Dec 10, 2003 | 17.12 | 17.53 | 16.45 | 17.09 | 2,469,752 | -0.08(-0.45%) |
Dec 09, 2003 | 18.77 | 18.80 | 17.08 | 17.17 | 2,002,954 | -1.41(-7.58%) |
Dec 08, 2003 | 18.52 | 18.88 | 17.96 | 18.57 | 1,232,332 | -0.04(-0.21%) |
Dec 05, 2003 | 19.53 | 19.36 | 18.38 | 18.61 | 1,350,326 | -0.92(-4.69%) |
Dec 04, 2003 | 19.81 | 19.96 | 18.65 | 19.53 | 2,185,372 | -0.19(-0.98%) |
Dec 03, 2003 | 20.73 | 20.96 | 19.60 | 19.72 | 1,813,057 | -0.92(-4.44%) |
Dec 02, 2003 | 20.23 | 20.73 | 19.85 | 20.64 | 2,749,347 | +0.39(+1.91%) |