Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.62 | 18.79 | 18.19 | 18.27 | 1,577,603 | -0.35(-1.87%) |
Feb 26, 2004 | 18.60 | 18.63 | 18.23 | 18.62 | 1,628,798 | +0.01(+0.04%) |
Feb 25, 2004 | 18.22 | 18.67 | 18.19 | 18.61 | 1,845,484 | +0.38(+2.07%) |
Feb 24, 2004 | 18.08 | 18.35 | 17.82 | 18.23 | 1,513,931 | +0.10(+0.58%) |
Feb 23, 2004 | 18.15 | 18.17 | 17.96 | 18.13 | 1,180,656 | +0.09(+0.50%) |
Feb 20, 2004 | 17.88 | 18.20 | 17.53 | 18.04 | 1,286,776 | +0.09(+0.51%) |
Feb 19, 2004 | 17.82 | 18.29 | 17.82 | 17.95 | 1,890,657 | +0.13(+0.74%) |
Feb 18, 2004 | 17.77 | 17.89 | 17.49 | 17.82 | 858,711 | +0.04(+0.24%) |
Feb 17, 2004 | 17.95 | 17.99 | 17.68 | 17.77 | 1,225,112 | +0.16(+0.91%) |
Feb 13, 2004 | 17.49 | 17.98 | 17.49 | 17.61 | 1,751,840 | +0.17(+0.96%) |
Feb 12, 2004 | 16.75 | 17.50 | 16.74 | 17.45 | 2,709,502 | +0.75(+4.47%) |
Feb 11, 2004 | 16.62 | 16.78 | 16.54 | 16.70 | 1,968,095 | +0.17(+1.05%) |
Feb 10, 2004 | 16.60 | 16.78 | 16.32 | 16.53 | 2,509,308 | -0.03(-0.17%) |
Feb 09, 2004 | 16.53 | 16.69 | 16.43 | 16.55 | 1,191,842 | +0.03(+0.17%) |
Feb 06, 2004 | 16.74 | 16.74 | 16.04 | 16.53 | 2,404,048 | -0.11(-0.67%) |
Feb 05, 2004 | 17.00 | 17.11 | 16.62 | 16.64 | 1,725,023 | -0.52(-3.01%) |
Feb 04, 2004 | 17.47 | 17.50 | 17.02 | 17.15 | 1,645,433 | -0.39(-2.23%) |
Feb 03, 2004 | 17.28 | 17.54 | 17.16 | 17.54 | 1,949,740 | +0.50(+2.90%) |
Feb 02, 2004 | 17.25 | 17.54 | 16.99 | 17.05 | 955,510 | -0.20(-1.17%) |
Jan 30, 2004 | 16.80 | 17.26 | 16.60 | 17.25 | 1,403,508 | +0.53(+3.17%) |
Jan 29, 2004 | 17.06 | 17.18 | 16.53 | 16.72 | 2,002,513 | -0.20(-1.19%) |
Jan 28, 2004 | 17.64 | 17.83 | 16.88 | 16.92 | 1,105,225 | -0.59(-3.35%) |
Jan 27, 2004 | 17.24 | 17.78 | 17.15 | 17.51 | 1,756,572 | +0.29(+1.66%) |
Jan 26, 2004 | 17.29 | 17.43 | 17.05 | 17.22 | 1,417,562 | -0.07(-0.40%) |
Jan 23, 2004 | 17.50 | 17.50 | 17.19 | 17.29 | 2,782,351 | -0.20(-1.16%) |
Jan 22, 2004 | 17.65 | 17.87 | 17.36 | 17.50 | 1,879,901 | +0.02(+0.12%) |
Jan 21, 2004 | 17.19 | 17.48 | 17.05 | 17.47 | 1,708,532 | +0.04(+0.24%) |
Jan 20, 2004 | 17.82 | 17.82 | 17.26 | 17.43 | 1,506,473 | -0.14(-0.79%) |
Jan 16, 2004 | 17.78 | 17.84 | 17.45 | 17.57 | 1,347,580 | -0.24(-1.37%) |
Jan 15, 2004 | 17.78 | 17.93 | 17.61 | 17.82 | 988,206 | +0.10(+0.55%) |
Jan 14, 2004 | 17.85 | 18.11 | 17.63 | 17.72 | 2,382,967 | -0.07(-0.39%) |
Jan 13, 2004 | 17.85 | 17.85 | 17.30 | 17.79 | 3,646,082 | -0.09(-0.51%) |
Jan 12, 2004 | 16.74 | 17.89 | 16.70 | 17.88 | 10,081,974 | +1.48(+9.01%) |
Jan 09, 2004 | 16.23 | 16.42 | 16.11 | 16.40 | 1,002,260 | +0.18(+1.12%) |
Jan 08, 2004 | 16.12 | 16.35 | 16.09 | 16.22 | 1,176,928 | -0.20(-1.23%) |
Jan 07, 2004 | 16.28 | 16.56 | 16.25 | 16.42 | 1,410,535 | +0.31(+1.95%) |
Jan 06, 2004 | 16.00 | 16.27 | 16.00 | 16.11 | 4,618,371 | +0.10(+0.65%) |
Jan 05, 2004 | 16.32 | 16.34 | 15.81 | 16.00 | 1,982,293 | -0.17(-1.08%) |
Jan 02, 2004 | 16.63 | 16.63 | 16.17 | 16.18 | 1,234,720 | -0.17(-1.07%) |
Dec 31, 2003 | 16.49 | 16.51 | 16.18 | 16.35 | 1,168,610 | -0.01(-0.09%) |
Dec 30, 2003 | 16.53 | 16.53 | 16.19 | 16.37 | 1,014,880 | +0.03(+0.17%) |
Dec 29, 2003 | 16.06 | 16.34 | 16.00 | 16.34 | 793,462 | +0.28(+1.74%) |
Dec 26, 2003 | 15.93 | 16.12 | 15.93 | 16.06 | 224,286 | +0.10(+0.66%) |
Dec 24, 2003 | 16.00 | 16.06 | 15.87 | 15.95 | 407,414 | +0.06(+0.35%) |
Dec 23, 2003 | 15.80 | 16.17 | 15.80 | 15.90 | 1,309,721 | -0.12(-0.74%) |
Dec 22, 2003 | 16.15 | 16.36 | 15.89 | 16.02 | 813,252 | -0.13(-0.82%) |
Dec 19, 2003 | 16.35 | 16.53 | 16.02 | 16.15 | 1,370,382 | -0.03(-0.17%) |
Dec 18, 2003 | 15.59 | 16.16 | 15.55 | 16.18 | 2,563,658 | +0.56(+3.62%) |
Dec 17, 2003 | 15.13 | 15.62 | 15.13 | 15.61 | 1,690,749 | +0.48(+3.18%) |
Dec 16, 2003 | 14.86 | 15.13 | 14.39 | 15.13 | 1,604,276 | +0.15(+1.02%) |
Dec 15, 2003 | 15.41 | 15.66 | 14.94 | 14.98 | 1,128,887 | -0.21(-1.38%) |
Dec 12, 2003 | 15.65 | 15.67 | 15.14 | 15.19 | 1,299,396 | -0.25(-1.63%) |
Dec 11, 2003 | 14.96 | 15.44 | 14.92 | 15.44 | 1,400,067 | +0.55(+3.70%) |
Dec 10, 2003 | 15.36 | 15.43 | 14.76 | 14.89 | 2,014,702 | -0.45(-2.95%) |
Dec 09, 2003 | 14.92 | 15.45 | 14.92 | 15.34 | 4,120,754 | +0.46(+3.09%) |
Dec 08, 2003 | 14.92 | 14.92 | 14.74 | 14.88 | 851,111 | -0.06(-0.37%) |
Dec 05, 2003 | 14.61 | 15.12 | 14.61 | 14.94 | 1,775,645 | +0.15(+0.99%) |
Dec 04, 2003 | 15.34 | 15.34 | 14.38 | 14.79 | 6,816,203 | -0.62(-4.03%) |
Dec 03, 2003 | 15.63 | 15.72 | 15.30 | 15.41 | 2,082,963 | -0.22(-1.43%) |
Dec 02, 2003 | 15.59 | 15.75 | 15.59 | 15.63 | 2,227,229 | -0.08(-0.53%) |