Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.27 | 19.66 | 19.24 | 19.66 | 2,430,037 | +0.35(+1.83%) |
Feb 26, 2004 | 19.13 | 19.42 | 19.03 | 19.31 | 2,038,894 | +0.15(+0.80%) |
Feb 25, 2004 | 18.95 | 19.23 | 18.89 | 19.15 | 1,592,123 | +0.27(+1.42%) |
Feb 24, 2004 | 19.08 | 19.17 | 18.85 | 18.89 | 1,795,855 | -0.18(-0.93%) |
Feb 23, 2004 | 19.03 | 19.19 | 19.02 | 19.06 | 1,130,437 | -0.05(-0.27%) |
Feb 20, 2004 | 19.26 | 19.27 | 18.93 | 19.11 | 1,758,302 | -0.14(-0.71%) |
Feb 19, 2004 | 19.46 | 19.53 | 19.22 | 19.25 | 2,000,288 | -0.17(-0.88%) |
Feb 18, 2004 | 19.49 | 19.68 | 19.39 | 19.42 | 2,204,722 | -0.07(-0.35%) |
Feb 17, 2004 | 19.09 | 19.55 | 19.07 | 19.49 | 1,998,884 | +0.43(+2.24%) |
Feb 13, 2004 | 19.02 | 19.14 | 18.86 | 19.06 | 1,460,514 | +0.00(+0.00%) |
Feb 12, 2004 | 19.00 | 19.11 | 18.97 | 19.06 | 1,879,383 | -0.02(-0.12%) |
Feb 11, 2004 | 18.95 | 19.16 | 18.85 | 19.08 | 2,060,127 | +0.06(+0.30%) |
Feb 10, 2004 | 18.81 | 19.03 | 18.74 | 19.03 | 2,698,521 | +0.26(+1.37%) |
Feb 09, 2004 | 18.77 | 18.80 | 18.59 | 18.77 | 1,601,599 | -0.04(-0.21%) |
Feb 06, 2004 | 18.76 | 18.89 | 18.67 | 18.81 | 2,501,984 | -0.08(-0.42%) |
Feb 05, 2004 | 18.95 | 19.02 | 18.84 | 18.89 | 3,362,885 | -0.10(-0.54%) |
Feb 04, 2004 | 19.03 | 19.08 | 18.84 | 18.99 | 4,422,956 | -0.23(-1.21%) |
Feb 03, 2004 | 18.81 | 19.23 | 18.67 | 19.23 | 4,849,020 | +0.64(+3.43%) |
Feb 02, 2004 | 18.48 | 18.78 | 18.44 | 18.59 | 1,866,924 | -0.02(-0.09%) |
Jan 30, 2004 | 18.62 | 18.69 | 18.51 | 18.61 | 1,665,649 | -0.05(-0.24%) |
Jan 29, 2004 | 18.40 | 18.93 | 18.35 | 18.65 | 2,569,894 | +0.26(+1.43%) |
Jan 28, 2004 | 18.12 | 18.52 | 18.05 | 18.39 | 2,805,387 | +0.27(+1.51%) |
Jan 27, 2004 | 18.22 | 18.26 | 18.06 | 18.12 | 1,405,589 | -0.05(-0.28%) |
Jan 26, 2004 | 18.22 | 18.34 | 17.98 | 18.17 | 2,011,519 | +0.00(+0.00%) |
Jan 23, 2004 | 18.27 | 18.34 | 18.06 | 18.17 | 1,631,080 | -0.11(-0.62%) |
Jan 22, 2004 | 18.03 | 18.32 | 17.91 | 18.28 | 1,697,937 | +0.15(+0.85%) |
Jan 21, 2004 | 17.75 | 18.14 | 17.71 | 18.13 | 2,148,042 | +0.38(+2.12%) |
Jan 20, 2004 | 17.75 | 17.79 | 17.67 | 17.75 | 2,991,922 | -0.04(-0.22%) |
Jan 16, 2004 | 17.78 | 17.84 | 17.69 | 17.79 | 1,753,740 | +0.05(+0.26%) |
Jan 15, 2004 | 17.88 | 17.88 | 17.68 | 17.75 | 2,013,098 | -0.14(-0.76%) |
Jan 14, 2004 | 17.77 | 17.89 | 17.68 | 17.88 | 1,484,906 | +0.22(+1.26%) |
Jan 13, 2004 | 17.65 | 17.71 | 17.58 | 17.66 | 1,900,441 | -0.06(-0.32%) |
Jan 12, 2004 | 17.67 | 17.74 | 17.56 | 17.72 | 1,815,860 | +0.04(+0.23%) |
Jan 09, 2004 | 17.69 | 17.74 | 17.56 | 17.68 | 2,242,274 | -0.13(-0.70%) |
Jan 08, 2004 | 17.52 | 17.81 | 17.44 | 17.80 | 3,557,843 | +0.27(+1.56%) |
Jan 07, 2004 | 17.44 | 17.56 | 17.43 | 17.53 | 2,663,776 | +0.15(+0.89%) |
Jan 06, 2004 | 17.41 | 17.46 | 17.26 | 17.38 | 1,971,685 | -0.17(-0.97%) |
Jan 05, 2004 | 17.53 | 17.60 | 17.32 | 17.55 | 2,840,834 | +0.02(+0.10%) |
Jan 02, 2004 | 17.39 | 17.54 | 17.34 | 17.53 | 2,027,839 | +0.14(+0.82%) |
Dec 31, 2003 | 17.39 | 17.43 | 17.27 | 17.39 | 2,324,574 | +0.00(+0.00%) |
Dec 30, 2003 | 17.20 | 17.43 | 17.17 | 17.39 | 2,571,123 | +0.14(+0.83%) |
Dec 29, 2003 | 17.11 | 17.26 | 17.06 | 17.24 | 1,872,364 | +0.14(+0.80%) |
Dec 26, 2003 | 17.20 | 17.22 | 17.07 | 17.11 | 559,252 | -0.04(-0.23%) |
Dec 24, 2003 | 17.12 | 17.18 | 17.02 | 17.15 | 1,170,622 | -0.07(-0.40%) |
Dec 23, 2003 | 17.14 | 17.23 | 17.10 | 17.22 | 1,790,941 | +0.16(+0.94%) |
Dec 22, 2003 | 17.03 | 17.08 | 16.95 | 17.06 | 2,121,018 | +0.03(+0.17%) |
Dec 19, 2003 | 17.04 | 17.12 | 16.96 | 17.03 | 2,880,317 | +0.01(+0.03%) |
Dec 18, 2003 | 17.07 | 17.09 | 16.78 | 17.02 | 3,107,914 | +0.10(+0.57%) |
Dec 17, 2003 | 16.53 | 16.95 | 16.50 | 16.93 | 4,879,904 | +0.50(+3.02%) |
Dec 16, 2003 | 16.40 | 16.45 | 16.26 | 16.43 | 2,261,051 | +0.27(+1.66%) |
Dec 15, 2003 | 16.29 | 16.37 | 16.16 | 16.16 | 1,751,283 | +0.03(+0.21%) |
Dec 12, 2003 | 16.16 | 16.21 | 16.11 | 16.13 | 2,096,100 | -0.03(-0.18%) |
Dec 11, 2003 | 15.99 | 16.23 | 15.96 | 16.16 | 2,172,083 | +0.23(+1.43%) |
Dec 10, 2003 | 15.92 | 16.06 | 15.84 | 15.93 | 1,532,811 | +0.14(+0.90%) |
Dec 09, 2003 | 16.09 | 16.13 | 15.78 | 15.79 | 2,922,432 | -0.29(-1.81%) |
Dec 08, 2003 | 16.10 | 16.12 | 15.98 | 16.08 | 2,160,852 | -0.11(-0.70%) |
Dec 05, 2003 | 16.05 | 16.30 | 16.04 | 16.19 | 1,795,679 | +0.16(+0.99%) |
Dec 04, 2003 | 15.92 | 16.04 | 15.90 | 16.03 | 1,594,054 | +0.11(+0.72%) |
Dec 03, 2003 | 15.90 | 15.98 | 15.87 | 15.92 | 2,203,844 | +0.07(+0.47%) |
Dec 02, 2003 | 15.83 | 15.89 | 15.79 | 15.84 | 2,242,099 | +0.00(+0.00%) |