Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.40 | 17.66 | 17.33 | 17.43 | 6,403,300 | +0.11(+0.62%) |
Feb 26, 2004 | 17.30 | 17.46 | 17.00 | 17.33 | 3,197,300 | +0.02(+0.12%) |
Feb 25, 2004 | 17.53 | 17.57 | 17.29 | 17.31 | 3,048,900 | -0.09(-0.54%) |
Feb 24, 2004 | 17.50 | 17.87 | 17.22 | 17.40 | 4,770,200 | -0.10(-0.57%) |
Feb 23, 2004 | 17.10 | 17.67 | 17.10 | 17.50 | 5,181,600 | +0.52(+3.06%) |
Feb 20, 2004 | 17.20 | 17.21 | 16.81 | 16.98 | 3,792,400 | +0.01(+0.08%) |
Feb 19, 2004 | 17.19 | 17.33 | 16.97 | 16.97 | 2,841,600 | -0.17(-1.01%) |
Feb 18, 2004 | 17.29 | 17.38 | 17.03 | 17.14 | 3,177,400 | -0.36(-2.06%) |
Feb 17, 2004 | 17.07 | 17.53 | 17.07 | 17.50 | 2,276,000 | +0.49(+2.86%) |
Feb 13, 2004 | 17.52 | 17.57 | 17.01 | 17.01 | 3,494,000 | -0.52(-2.97%) |
Feb 12, 2004 | 17.76 | 17.80 | 17.45 | 17.53 | 2,182,000 | -0.16(-0.90%) |
Feb 11, 2004 | 17.35 | 17.89 | 17.21 | 17.69 | 3,220,800 | +0.46(+2.67%) |
Feb 10, 2004 | 17.17 | 17.31 | 17.10 | 17.23 | 2,367,400 | -0.05(-0.31%) |
Feb 09, 2004 | 17.31 | 17.49 | 17.15 | 17.29 | 2,376,400 | -0.05(-0.31%) |
Feb 06, 2004 | 17.18 | 17.61 | 17.17 | 17.34 | 2,933,800 | +0.24(+1.40%) |
Feb 05, 2004 | 17.36 | 17.63 | 17.07 | 17.10 | 4,002,900 | -0.36(-2.06%) |
Feb 04, 2004 | 17.71 | 17.85 | 17.40 | 17.46 | 2,331,200 | -0.41(-2.31%) |
Feb 03, 2004 | 17.77 | 18.00 | 17.57 | 17.87 | 4,668,000 | +0.21(+1.17%) |
Feb 02, 2004 | 17.65 | 17.96 | 17.58 | 17.67 | 3,439,200 | -0.07(-0.41%) |
Jan 30, 2004 | 17.35 | 17.80 | 17.32 | 17.74 | 4,622,300 | +0.42(+2.42%) |
Jan 29, 2004 | 17.22 | 17.37 | 16.93 | 17.32 | 3,027,400 | +0.33(+1.92%) |
Jan 28, 2004 | 17.40 | 17.57 | 16.99 | 16.99 | 2,584,000 | -0.30(-1.73%) |
Jan 27, 2004 | 17.63 | 17.67 | 17.28 | 17.29 | 1,749,500 | -0.25(-1.44%) |
Jan 26, 2004 | 17.53 | 17.75 | 17.11 | 17.55 | 2,621,000 | -0.10(-0.57%) |
Jan 23, 2004 | 17.37 | 17.65 | 17.29 | 17.65 | 2,567,900 | +0.32(+1.85%) |
Jan 22, 2004 | 17.09 | 17.49 | 16.99 | 17.33 | 3,615,300 | +0.13(+0.78%) |
Jan 21, 2004 | 17.05 | 17.31 | 16.77 | 17.19 | 4,339,000 | +0.02(+0.12%) |
Jan 20, 2004 | 17.47 | 17.51 | 16.90 | 17.17 | 3,140,300 | -0.29(-1.64%) |
Jan 16, 2004 | 17.65 | 17.69 | 17.27 | 17.46 | 2,321,600 | +0.01(+0.04%) |
Jan 15, 2004 | 17.33 | 17.67 | 17.19 | 17.45 | 2,457,197 | +0.01(+0.08%) |
Jan 14, 2004 | 17.36 | 17.54 | 17.25 | 17.44 | 2,162,607 | +0.17(+1.00%) |
Jan 13, 2004 | 17.45 | 17.51 | 17.11 | 17.27 | 2,826,916 | -0.03(-0.19%) |
Jan 12, 2004 | 17.47 | 17.48 | 16.97 | 17.30 | 2,486,764 | -0.16(-0.92%) |
Jan 09, 2004 | 17.30 | 17.72 | 17.13 | 17.46 | 2,843,067 | -0.05(-0.30%) |
Jan 08, 2004 | 17.88 | 17.99 | 17.40 | 17.51 | 2,899,760 | -0.41(-2.27%) |
Jan 07, 2004 | 17.44 | 17.95 | 17.08 | 17.92 | 3,710,369 | +0.55(+3.15%) |
Jan 06, 2004 | 17.43 | 17.50 | 17.19 | 17.37 | 3,186,300 | -0.13(-0.76%) |
Jan 05, 2004 | 17.58 | 17.62 | 17.39 | 17.51 | 4,524,500 | +0.01(+0.04%) |
Jan 02, 2004 | 18.08 | 18.30 | 17.41 | 17.50 | 3,405,300 | -0.70(-3.85%) |
Dec 31, 2003 | 18.01 | 18.22 | 17.82 | 18.20 | 1,873,200 | +0.27(+1.52%) |
Dec 30, 2003 | 17.89 | 18.07 | 17.73 | 17.93 | 2,183,051 | +0.05(+0.26%) |
Dec 29, 2003 | 17.43 | 17.98 | 17.42 | 17.88 | 1,737,947 | +0.41(+2.33%) |
Dec 26, 2003 | 17.56 | 17.65 | 17.43 | 17.47 | 837,669 | -0.09(-0.53%) |
Dec 24, 2003 | 17.73 | 17.83 | 17.55 | 17.57 | 750,047 | -0.27(-1.53%) |
Dec 23, 2003 | 17.43 | 17.91 | 17.29 | 17.84 | 3,172,212 | +0.29(+1.63%) |
Dec 22, 2003 | 17.50 | 17.58 | 17.31 | 17.55 | 1,966,168 | +0.13(+0.73%) |
Dec 19, 2003 | 17.65 | 17.71 | 17.31 | 17.43 | 5,237,178 | -0.11(-0.65%) |
Dec 18, 2003 | 17.29 | 17.59 | 17.03 | 17.54 | 4,701,747 | +0.27(+1.58%) |
Dec 17, 2003 | 16.87 | 17.34 | 16.76 | 17.27 | 2,560,611 | +0.29(+1.69%) |
Dec 16, 2003 | 17.01 | 17.27 | 16.94 | 16.98 | 2,987,558 | -0.17(-0.97%) |
Dec 15, 2003 | 17.40 | 17.77 | 17.05 | 17.15 | 3,042,590 | -0.19(-1.11%) |
Dec 12, 2003 | 17.40 | 17.45 | 17.25 | 17.34 | 2,114,263 | -0.17(-0.99%) |
Dec 11, 2003 | 17.35 | 17.63 | 17.23 | 17.51 | 2,842,521 | +0.29(+1.70%) |
Dec 10, 2003 | 17.34 | 17.50 | 17.10 | 17.22 | 1,905,214 | -0.17(-1.00%) |
Dec 09, 2003 | 17.42 | 17.73 | 17.36 | 17.39 | 3,897,066 | +0.02(+0.12%) |
Dec 08, 2003 | 17.01 | 17.47 | 17.00 | 17.37 | 2,234,612 | +0.21(+1.20%) |
Dec 05, 2003 | 17.70 | 17.70 | 17.13 | 17.17 | 2,431,770 | -0.53(-3.01%) |
Dec 04, 2003 | 17.49 | 17.73 | 17.41 | 17.70 | 3,313,834 | +0.09(+0.49%) |
Dec 03, 2003 | 17.74 | 18.19 | 17.56 | 17.61 | 3,604,752 | -0.38(-2.11%) |
Dec 02, 2003 | 18.33 | 18.41 | 17.92 | 17.99 | 4,366,134 | -0.52(-2.81%) |