Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 13.94 | 14.08 | 13.86 | 13.94 | 11,333,878 | -0.08(-0.58%) |
Feb 26, 2004 | 14.09 | 14.15 | 13.98 | 14.02 | 11,729,161 | -0.15(-1.03%) |
Feb 25, 2004 | 14.16 | 14.22 | 14.08 | 14.16 | 8,374,944 | -0.02(-0.11%) |
Feb 24, 2004 | 14.15 | 14.23 | 14.07 | 14.18 | 10,885,462 | -0.06(-0.39%) |
Feb 23, 2004 | 14.16 | 14.30 | 14.12 | 14.23 | 9,334,740 | +0.11(+0.78%) |
Feb 20, 2004 | 14.16 | 14.34 | 14.09 | 14.12 | 13,168,086 | +0.01(+0.09%) |
Feb 19, 2004 | 14.50 | 14.50 | 14.06 | 14.11 | 27,079,130 | -0.41(-2.80%) |
Feb 18, 2004 | 14.58 | 14.65 | 14.49 | 14.52 | 16,858,000 | -0.13(-0.91%) |
Feb 17, 2004 | 14.46 | 14.68 | 14.46 | 14.65 | 14,884,354 | +0.22(+1.56%) |
Feb 13, 2004 | 14.25 | 14.47 | 14.25 | 14.43 | 13,077,481 | +0.18(+1.23%) |
Feb 12, 2004 | 14.44 | 14.47 | 14.23 | 14.25 | 11,477,925 | -0.27(-1.86%) |
Feb 11, 2004 | 14.41 | 14.60 | 14.28 | 14.52 | 12,653,635 | +0.16(+1.13%) |
Feb 10, 2004 | 14.41 | 14.49 | 14.33 | 14.36 | 10,084,455 | -0.08(-0.59%) |
Feb 09, 2004 | 14.49 | 14.52 | 14.31 | 14.44 | 11,709,197 | -0.00(-0.02%) |
Feb 06, 2004 | 14.47 | 14.54 | 14.36 | 14.45 | 8,756,098 | -0.07(-0.45%) |
Feb 05, 2004 | 14.39 | 14.54 | 14.37 | 14.51 | 11,382,406 | +0.10(+0.70%) |
Feb 04, 2004 | 14.41 | 14.55 | 14.31 | 14.41 | 22,560,566 | +0.00(+0.02%) |
Feb 03, 2004 | 14.23 | 14.41 | 14.07 | 14.41 | 13,878,795 | +0.25(+1.77%) |
Feb 02, 2004 | 14.04 | 14.24 | 13.97 | 14.16 | 13,799,247 | +0.13(+0.93%) |
Jan 30, 2004 | 14.25 | 14.25 | 13.97 | 14.03 | 13,929,779 | -0.22(-1.53%) |
Jan 29, 2004 | 14.16 | 14.27 | 14.10 | 14.24 | 16,416,955 | -0.02(-0.11%) |
Jan 28, 2004 | 14.16 | 14.36 | 14.16 | 14.26 | 14,585,819 | +0.13(+0.94%) |
Jan 27, 2004 | 14.19 | 14.29 | 14.08 | 14.13 | 12,856,651 | -0.16(-1.12%) |
Jan 26, 2004 | 14.00 | 14.33 | 14.00 | 14.29 | 13,072,260 | +0.30(+2.12%) |
Jan 23, 2004 | 14.09 | 14.21 | 13.97 | 13.99 | 12,873,237 | -0.04(-0.26%) |
Jan 22, 2004 | 14.18 | 14.24 | 14.02 | 14.03 | 18,967,400 | -0.20(-1.42%) |
Jan 21, 2004 | 14.08 | 14.36 | 14.02 | 14.23 | 18,409,950 | +0.14(+0.97%) |
Jan 20, 2004 | 14.11 | 14.24 | 14.07 | 14.09 | 16,313,758 | +0.01(+0.07%) |
Jan 16, 2004 | 14.24 | 14.46 | 14.05 | 14.08 | 33,901,508 | -0.55(-3.78%) |
Jan 15, 2004 | 14.41 | 14.65 | 14.29 | 14.64 | 13,672,094 | +0.15(+1.01%) |
Jan 14, 2004 | 14.47 | 14.52 | 14.26 | 14.49 | 14,249,199 | +0.02(+0.16%) |
Jan 13, 2004 | 14.39 | 14.47 | 14.23 | 14.47 | 12,055,645 | -0.00(-0.02%) |
Jan 12, 2004 | 14.63 | 14.64 | 14.42 | 14.47 | 15,936,289 | -0.16(-1.09%) |
Jan 09, 2004 | 14.74 | 14.85 | 14.62 | 14.63 | 18,317,196 | -0.19(-1.30%) |
Jan 08, 2004 | 14.81 | 14.83 | 14.69 | 14.82 | 23,911,344 | -0.45(-2.94%) |
Jan 07, 2004 | 15.12 | 15.27 | 15.03 | 15.27 | 10,718,688 | +0.16(+1.06%) |
Jan 06, 2004 | 15.12 | 15.20 | 15.03 | 15.11 | 10,741,109 | -0.11(-0.73%) |
Jan 05, 2004 | 15.34 | 15.38 | 15.04 | 15.22 | 19,847,954 | +0.00(+0.00%) |
Jan 02, 2004 | 15.17 | 15.35 | 15.09 | 15.22 | 9,505,507 | +0.05(+0.32%) |
Dec 31, 2003 | 15.21 | 15.24 | 15.11 | 15.17 | 10,922,318 | +0.01(+0.06%) |
Dec 30, 2003 | 15.24 | 15.34 | 15.12 | 15.16 | 9,683,952 | -0.19(-1.23%) |
Dec 29, 2003 | 15.25 | 15.35 | 15.18 | 15.35 | 10,099,505 | +0.10(+0.66%) |
Dec 26, 2003 | 15.24 | 15.30 | 15.15 | 15.25 | 4,059,090 | -0.01(-0.04%) |
Dec 24, 2003 | 15.14 | 15.28 | 15.04 | 15.26 | 6,110,134 | +0.11(+0.75%) |
Dec 23, 2003 | 15.07 | 15.15 | 15.03 | 15.14 | 10,272,729 | +0.07(+0.45%) |
Dec 22, 2003 | 15.07 | 15.14 | 14.99 | 15.07 | 10,933,375 | -0.03(-0.22%) |
Dec 19, 2003 | 15.17 | 15.17 | 15.02 | 15.11 | 16,568,372 | -0.06(-0.36%) |
Dec 18, 2003 | 14.90 | 15.22 | 14.85 | 15.16 | 18,688,522 | +0.32(+2.13%) |
Dec 17, 2003 | 14.86 | 14.93 | 14.76 | 14.85 | 9,450,529 | -0.10(-0.65%) |
Dec 16, 2003 | 14.90 | 14.99 | 14.88 | 14.94 | 8,184,521 | +0.08(+0.55%) |
Dec 15, 2003 | 14.93 | 14.99 | 14.85 | 14.86 | 8,078,866 | -0.06(-0.39%) |
Dec 12, 2003 | 14.97 | 14.97 | 14.75 | 14.92 | 7,098,186 | +0.02(+0.15%) |
Dec 11, 2003 | 14.85 | 14.96 | 14.77 | 14.90 | 8,533,733 | +0.13(+0.88%) |
Dec 10, 2003 | 14.87 | 14.88 | 14.73 | 14.77 | 9,229,700 | -0.07(-0.44%) |
Dec 09, 2003 | 14.72 | 14.93 | 14.72 | 14.83 | 9,779,471 | +0.08(+0.55%) |
Dec 08, 2003 | 14.64 | 14.77 | 14.58 | 14.75 | 8,822,746 | +0.11(+0.78%) |
Dec 05, 2003 | 14.78 | 14.78 | 14.41 | 14.64 | 7,522,953 | -0.13(-0.86%) |
Dec 04, 2003 | 14.77 | 14.81 | 14.68 | 14.77 | 8,231,512 | +0.02(+0.15%) |
Dec 03, 2003 | 14.79 | 14.98 | 14.71 | 14.74 | 10,811,135 | +0.01(+0.04%) |
Dec 02, 2003 | 14.66 | 14.74 | 14.54 | 14.74 | 12,125,671 | +0.09(+0.60%) |