Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.06 | 19.45 | 19.03 | 19.45 | 2,456,487 | +0.35(+1.83%) |
Feb 26, 2004 | 18.92 | 19.21 | 18.83 | 19.10 | 2,061,086 | +0.15(+0.80%) |
Feb 25, 2004 | 18.74 | 19.02 | 18.69 | 18.95 | 1,609,453 | +0.26(+1.42%) |
Feb 24, 2004 | 18.87 | 18.96 | 18.64 | 18.68 | 1,815,402 | -0.17(-0.93%) |
Feb 23, 2004 | 18.83 | 18.98 | 18.81 | 18.86 | 1,142,741 | -0.05(-0.27%) |
Feb 20, 2004 | 19.05 | 19.06 | 18.72 | 18.91 | 1,777,440 | -0.14(-0.71%) |
Feb 19, 2004 | 19.25 | 19.32 | 19.01 | 19.04 | 2,022,060 | -0.17(-0.88%) |
Feb 18, 2004 | 19.28 | 19.47 | 19.18 | 19.21 | 2,228,719 | -0.07(-0.35%) |
Feb 17, 2004 | 18.89 | 19.34 | 18.87 | 19.28 | 2,020,641 | +0.42(+2.24%) |
Feb 13, 2004 | 18.81 | 18.93 | 18.66 | 18.86 | 1,476,411 | +0.00(+0.00%) |
Feb 12, 2004 | 18.79 | 18.91 | 18.77 | 18.86 | 1,899,839 | -0.02(-0.12%) |
Feb 11, 2004 | 18.75 | 18.95 | 18.65 | 18.88 | 2,082,550 | +0.06(+0.30%) |
Feb 10, 2004 | 18.60 | 18.83 | 18.54 | 18.82 | 2,727,892 | +0.25(+1.37%) |
Feb 09, 2004 | 18.56 | 18.60 | 18.39 | 18.57 | 1,619,032 | -0.04(-0.21%) |
Feb 06, 2004 | 18.56 | 18.69 | 18.47 | 18.61 | 2,529,216 | -0.08(-0.42%) |
Feb 05, 2004 | 18.74 | 18.81 | 18.64 | 18.69 | 3,399,488 | -0.10(-0.54%) |
Feb 04, 2004 | 18.83 | 18.88 | 18.64 | 18.79 | 4,471,097 | -0.23(-1.22%) |
Feb 03, 2004 | 18.60 | 19.02 | 18.47 | 19.02 | 4,901,798 | +0.63(+3.43%) |
Feb 02, 2004 | 18.28 | 18.57 | 18.24 | 18.39 | 1,887,244 | -0.02(-0.09%) |
Jan 30, 2004 | 18.42 | 18.49 | 18.31 | 18.41 | 1,683,779 | -0.05(-0.24%) |
Jan 29, 2004 | 18.20 | 18.73 | 18.15 | 18.45 | 2,597,866 | +0.26(+1.43%) |
Jan 28, 2004 | 17.92 | 18.32 | 17.86 | 18.19 | 2,835,922 | +0.27(+1.51%) |
Jan 27, 2004 | 18.02 | 18.07 | 17.87 | 17.92 | 1,420,888 | -0.05(-0.28%) |
Jan 26, 2004 | 18.03 | 18.15 | 17.79 | 17.97 | 2,033,413 | +0.00(+0.00%) |
Jan 23, 2004 | 18.07 | 18.15 | 17.87 | 17.97 | 1,648,833 | -0.11(-0.62%) |
Jan 22, 2004 | 17.84 | 18.12 | 17.71 | 18.08 | 1,716,418 | +0.15(+0.85%) |
Jan 21, 2004 | 17.56 | 17.94 | 17.52 | 17.93 | 2,171,422 | +0.37(+2.12%) |
Jan 20, 2004 | 17.55 | 17.60 | 17.48 | 17.56 | 3,024,487 | -0.04(-0.22%) |
Jan 16, 2004 | 17.59 | 17.65 | 17.50 | 17.60 | 1,772,828 | +0.05(+0.26%) |
Jan 15, 2004 | 17.68 | 17.68 | 17.49 | 17.55 | 2,035,010 | -0.14(-0.76%) |
Jan 14, 2004 | 17.58 | 17.70 | 17.49 | 17.69 | 1,501,068 | +0.22(+1.26%) |
Jan 13, 2004 | 17.46 | 17.52 | 17.39 | 17.47 | 1,921,126 | -0.06(-0.32%) |
Jan 12, 2004 | 17.48 | 17.55 | 17.37 | 17.53 | 1,835,624 | +0.04(+0.23%) |
Jan 09, 2004 | 17.50 | 17.55 | 17.37 | 17.49 | 2,266,680 | -0.12(-0.70%) |
Jan 08, 2004 | 17.33 | 17.62 | 17.25 | 17.61 | 3,596,568 | +0.27(+1.56%) |
Jan 07, 2004 | 17.25 | 17.37 | 17.24 | 17.34 | 2,692,769 | +0.15(+0.89%) |
Jan 06, 2004 | 17.22 | 17.27 | 17.08 | 17.19 | 1,993,146 | -0.17(-0.97%) |
Jan 05, 2004 | 17.34 | 17.41 | 17.14 | 17.36 | 2,871,755 | +0.02(+0.10%) |
Jan 02, 2004 | 17.20 | 17.35 | 17.15 | 17.34 | 2,049,910 | +0.14(+0.82%) |
Dec 31, 2003 | 17.21 | 17.24 | 17.09 | 17.20 | 2,349,876 | +0.00(+0.00%) |
Dec 30, 2003 | 17.02 | 17.24 | 16.99 | 17.20 | 2,599,108 | +0.14(+0.83%) |
Dec 29, 2003 | 16.92 | 17.08 | 16.87 | 17.06 | 1,892,743 | +0.14(+0.80%) |
Dec 26, 2003 | 17.01 | 17.04 | 16.88 | 16.92 | 565,339 | -0.04(-0.23%) |
Dec 24, 2003 | 16.94 | 16.99 | 16.83 | 16.96 | 1,183,364 | -0.07(-0.40%) |
Dec 23, 2003 | 16.95 | 17.04 | 16.92 | 17.03 | 1,810,435 | +0.16(+0.94%) |
Dec 22, 2003 | 16.84 | 16.89 | 16.77 | 16.87 | 2,144,104 | +0.03(+0.17%) |
Dec 19, 2003 | 16.86 | 16.93 | 16.78 | 16.84 | 2,911,668 | +0.01(+0.03%) |
Dec 18, 2003 | 16.88 | 16.91 | 16.60 | 16.84 | 3,141,742 | +0.10(+0.57%) |
Dec 17, 2003 | 16.35 | 16.77 | 16.32 | 16.74 | 4,933,019 | +0.49(+3.02%) |
Dec 16, 2003 | 16.22 | 16.27 | 16.09 | 16.25 | 2,285,661 | +0.27(+1.66%) |
Dec 15, 2003 | 16.11 | 16.19 | 15.98 | 15.99 | 1,770,345 | +0.03(+0.21%) |
Dec 12, 2003 | 15.98 | 16.04 | 15.94 | 15.95 | 2,118,915 | -0.03(-0.18%) |
Dec 11, 2003 | 15.82 | 16.06 | 15.79 | 15.98 | 2,195,724 | +0.23(+1.43%) |
Dec 10, 2003 | 15.74 | 15.89 | 15.67 | 15.76 | 1,549,495 | +0.14(+0.90%) |
Dec 09, 2003 | 15.91 | 15.95 | 15.61 | 15.62 | 2,954,241 | -0.29(-1.81%) |
Dec 08, 2003 | 15.93 | 15.95 | 15.81 | 15.90 | 2,184,372 | -0.11(-0.70%) |
Dec 05, 2003 | 15.88 | 16.12 | 15.86 | 16.02 | 1,815,224 | +0.16(+1.00%) |
Dec 04, 2003 | 15.75 | 15.87 | 15.73 | 15.86 | 1,611,404 | +0.11(+0.72%) |
Dec 03, 2003 | 15.73 | 15.81 | 15.70 | 15.74 | 2,227,832 | +0.07(+0.47%) |
Dec 02, 2003 | 15.66 | 15.72 | 15.62 | 15.67 | 2,266,503 | +0.00(+0.00%) |