Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.88 | 18.48 | 17.84 | 18.07 | 3,630,330 | +0.37(+2.08%) |
Feb 26, 2004 | 17.62 | 17.79 | 17.58 | 17.70 | 989,211 | +0.08(+0.43%) |
Feb 25, 2004 | 17.52 | 17.73 | 17.48 | 17.62 | 2,415,977 | +0.11(+0.63%) |
Feb 24, 2004 | 17.43 | 17.59 | 17.22 | 17.51 | 2,355,389 | +0.06(+0.36%) |
Feb 23, 2004 | 17.36 | 17.54 | 17.23 | 17.45 | 1,592,498 | +0.12(+0.71%) |
Feb 20, 2004 | 17.62 | 17.73 | 17.22 | 17.33 | 2,494,482 | -0.37(-2.11%) |
Feb 19, 2004 | 17.74 | 17.96 | 17.62 | 17.70 | 1,662,988 | +0.07(+0.39%) |
Feb 18, 2004 | 17.65 | 17.69 | 17.52 | 17.63 | 1,227,555 | -0.07(-0.38%) |
Feb 17, 2004 | 17.71 | 17.73 | 17.51 | 17.70 | 744,030 | +0.13(+0.75%) |
Feb 13, 2004 | 17.68 | 17.69 | 17.53 | 17.57 | 1,181,348 | -0.11(-0.60%) |
Feb 12, 2004 | 17.60 | 17.77 | 17.56 | 17.68 | 980,960 | -0.01(-0.07%) |
Feb 11, 2004 | 17.60 | 17.81 | 17.54 | 17.69 | 1,452,462 | -0.02(-0.12%) |
Feb 10, 2004 | 17.62 | 17.79 | 17.50 | 17.71 | 1,089,170 | +0.02(+0.10%) |
Feb 09, 2004 | 17.70 | 17.78 | 17.56 | 17.69 | 1,111,094 | +0.10(+0.58%) |
Feb 06, 2004 | 17.43 | 17.62 | 17.39 | 17.59 | 1,151,408 | +0.21(+1.20%) |
Feb 05, 2004 | 17.50 | 17.57 | 17.36 | 17.38 | 1,914,063 | -0.18(-1.01%) |
Feb 04, 2004 | 17.09 | 17.77 | 17.09 | 17.56 | 2,594,676 | +0.40(+2.32%) |
Feb 03, 2004 | 17.20 | 17.24 | 17.07 | 17.16 | 1,784,399 | -0.07(-0.39%) |
Feb 02, 2004 | 17.35 | 17.47 | 17.18 | 17.23 | 1,418,514 | -0.15(-0.85%) |
Jan 30, 2004 | 17.56 | 17.56 | 17.20 | 17.38 | 2,813,217 | -0.39(-2.22%) |
Jan 29, 2004 | 17.45 | 17.86 | 16.99 | 17.77 | 2,911,761 | +0.84(+4.99%) |
Jan 28, 2004 | 17.22 | 17.31 | 16.87 | 16.93 | 761,711 | -0.33(-1.89%) |
Jan 27, 2004 | 17.31 | 17.45 | 17.18 | 17.26 | 1,757,760 | -0.04(-0.22%) |
Jan 26, 2004 | 17.05 | 17.43 | 17.05 | 17.29 | 1,681,612 | +0.28(+1.62%) |
Jan 23, 2004 | 17.26 | 17.35 | 17.00 | 17.02 | 778,685 | -0.12(-0.69%) |
Jan 22, 2004 | 17.35 | 17.37 | 17.10 | 17.14 | 994,869 | -0.29(-1.66%) |
Jan 21, 2004 | 17.23 | 17.52 | 17.23 | 17.43 | 2,441,909 | +0.30(+1.73%) |
Jan 20, 2004 | 17.29 | 17.47 | 16.97 | 17.13 | 2,042,075 | -0.12(-0.71%) |
Jan 16, 2004 | 17.18 | 17.49 | 17.03 | 17.25 | 3,793,470 | +0.84(+5.14%) |
Jan 15, 2004 | 16.49 | 16.54 | 16.37 | 16.41 | 841,395 | -0.08(-0.49%) |
Jan 14, 2004 | 16.36 | 16.57 | 16.29 | 16.49 | 2,934,865 | +0.23(+1.41%) |
Jan 13, 2004 | 16.27 | 16.35 | 16.12 | 16.26 | 858,369 | +0.06(+0.37%) |
Jan 12, 2004 | 16.20 | 16.22 | 15.99 | 16.20 | 1,555,721 | +0.01(+0.05%) |
Jan 09, 2004 | 16.23 | 16.27 | 16.18 | 16.19 | 812,633 | -0.06(-0.34%) |
Jan 08, 2004 | 16.33 | 16.33 | 16.21 | 16.25 | 900,097 | -0.05(-0.31%) |
Jan 07, 2004 | 16.29 | 16.41 | 16.25 | 16.30 | 1,491,125 | +0.08(+0.52%) |
Jan 06, 2004 | 16.39 | 16.39 | 15.93 | 16.21 | 2,086,161 | -0.17(-1.06%) |
Jan 05, 2004 | 16.42 | 16.59 | 16.27 | 16.39 | 894,203 | +0.03(+0.16%) |
Jan 02, 2004 | 16.55 | 16.64 | 16.30 | 16.36 | 851,532 | -0.29(-1.76%) |
Dec 31, 2003 | 16.83 | 16.85 | 16.56 | 16.65 | 826,307 | -0.17(-1.03%) |
Dec 30, 2003 | 16.79 | 16.93 | 16.78 | 16.83 | 1,207,045 | -0.00(-0.02%) |
Dec 29, 2003 | 16.61 | 16.88 | 16.59 | 16.83 | 668,354 | +0.12(+0.71%) |
Dec 26, 2003 | 16.80 | 16.80 | 16.63 | 16.71 | 222,077 | -0.01(-0.08%) |
Dec 24, 2003 | 16.75 | 16.86 | 16.71 | 16.73 | 581,362 | +0.06(+0.38%) |
Dec 23, 2003 | 16.49 | 16.73 | 16.44 | 16.66 | 2,160,658 | +0.49(+3.04%) |
Dec 22, 2003 | 15.95 | 16.26 | 15.95 | 16.17 | 931,452 | +0.22(+1.38%) |
Dec 19, 2003 | 16.01 | 16.24 | 15.95 | 15.95 | 1,201,859 | -0.13(-0.79%) |
Dec 18, 2003 | 15.92 | 16.22 | 15.92 | 16.08 | 2,026,752 | +0.27(+1.69%) |
Dec 17, 2003 | 15.70 | 15.82 | 15.65 | 15.81 | 2,788,463 | +0.10(+0.65%) |
Dec 16, 2003 | 15.89 | 15.89 | 15.52 | 15.71 | 2,500,376 | -0.31(-1.96%) |
Dec 15, 2003 | 16.33 | 16.41 | 16.02 | 16.02 | 1,408,141 | -0.12(-0.74%) |
Dec 12, 2003 | 16.03 | 16.16 | 16.01 | 16.14 | 1,381,972 | +0.01(+0.05%) |
Dec 11, 2003 | 16.16 | 16.25 | 16.08 | 16.13 | 1,918,070 | -0.07(-0.44%) |
Dec 10, 2003 | 16.71 | 16.71 | 16.10 | 16.20 | 960,449 | -0.39(-2.33%) |
Dec 09, 2003 | 16.52 | 16.66 | 16.40 | 16.59 | 1,452,933 | +0.13(+0.80%) |
Dec 08, 2003 | 16.43 | 16.50 | 16.27 | 16.46 | 1,703,537 | -0.06(-0.36%) |
Dec 05, 2003 | 16.65 | 16.70 | 16.43 | 16.52 | 568,631 | -0.09(-0.56%) |
Dec 04, 2003 | 16.83 | 16.88 | 16.30 | 16.61 | 1,993,039 | -0.25(-1.46%) |
Dec 03, 2003 | 16.97 | 17.01 | 16.80 | 16.86 | 1,933,394 | +0.01(+0.08%) |
Dec 02, 2003 | 16.16 | 16.83 | 16.16 | 16.84 | 2,396,409 | +0.56(+3.47%) |