Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.34 | 14.49 | 14.26 | 14.34 | 11,013,766 | -0.08(-0.58%) |
Feb 26, 2004 | 14.50 | 14.56 | 14.39 | 14.42 | 11,397,884 | -0.15(-1.03%) |
Feb 25, 2004 | 14.57 | 14.63 | 14.49 | 14.57 | 8,138,404 | -0.02(-0.12%) |
Feb 24, 2004 | 14.56 | 14.65 | 14.48 | 14.59 | 10,578,015 | -0.06(-0.39%) |
Feb 23, 2004 | 14.57 | 14.72 | 14.53 | 14.65 | 9,071,091 | +0.11(+0.78%) |
Feb 20, 2004 | 14.57 | 14.76 | 14.50 | 14.53 | 12,796,169 | +0.01(+0.09%) |
Feb 19, 2004 | 14.92 | 14.92 | 14.47 | 14.52 | 26,314,312 | -0.42(-2.80%) |
Feb 18, 2004 | 15.00 | 15.08 | 14.91 | 14.94 | 16,381,866 | -0.14(-0.91%) |
Feb 17, 2004 | 14.88 | 15.11 | 14.88 | 15.08 | 14,463,962 | +0.23(+1.56%) |
Feb 13, 2004 | 14.67 | 14.89 | 14.67 | 14.85 | 12,708,123 | +0.18(+1.23%) |
Feb 12, 2004 | 14.86 | 14.89 | 14.65 | 14.67 | 11,153,744 | -0.28(-1.86%) |
Feb 11, 2004 | 14.83 | 15.03 | 14.69 | 14.94 | 12,296,248 | +0.17(+1.13%) |
Feb 10, 2004 | 14.83 | 14.91 | 14.75 | 14.78 | 9,799,632 | -0.09(-0.59%) |
Feb 09, 2004 | 14.91 | 14.94 | 14.73 | 14.86 | 11,378,484 | -0.00(-0.02%) |
Feb 06, 2004 | 14.89 | 14.96 | 14.77 | 14.87 | 8,508,793 | -0.07(-0.45%) |
Feb 05, 2004 | 14.81 | 14.96 | 14.79 | 14.93 | 11,060,923 | +0.10(+0.70%) |
Feb 04, 2004 | 14.83 | 14.98 | 14.73 | 14.83 | 21,923,370 | +0.00(+0.02%) |
Feb 03, 2004 | 14.64 | 14.83 | 14.47 | 14.83 | 13,486,805 | +0.26(+1.77%) |
Feb 02, 2004 | 14.45 | 14.66 | 14.37 | 14.57 | 13,409,504 | +0.13(+0.93%) |
Jan 30, 2004 | 14.66 | 14.67 | 14.37 | 14.43 | 13,536,349 | -0.22(-1.53%) |
Jan 29, 2004 | 14.57 | 14.69 | 14.51 | 14.66 | 15,953,277 | -0.02(-0.11%) |
Jan 28, 2004 | 14.57 | 14.77 | 14.57 | 14.68 | 14,173,859 | +0.14(+0.94%) |
Jan 27, 2004 | 14.60 | 14.71 | 14.49 | 14.54 | 12,493,530 | -0.16(-1.12%) |
Jan 26, 2004 | 14.40 | 14.74 | 14.40 | 14.70 | 12,703,049 | +0.30(+2.12%) |
Jan 23, 2004 | 14.50 | 14.63 | 14.38 | 14.40 | 12,509,647 | -0.04(-0.26%) |
Jan 22, 2004 | 14.59 | 14.65 | 14.42 | 14.43 | 18,431,688 | -0.21(-1.42%) |
Jan 21, 2004 | 14.49 | 14.78 | 14.43 | 14.64 | 17,889,984 | +0.14(+0.97%) |
Jan 20, 2004 | 14.52 | 14.66 | 14.48 | 14.50 | 15,852,995 | +0.01(+0.07%) |
Jan 16, 2004 | 14.65 | 14.88 | 14.45 | 14.49 | 32,944,000 | -0.57(-3.78%) |
Jan 15, 2004 | 14.83 | 15.07 | 14.71 | 15.06 | 13,285,941 | +0.15(+1.01%) |
Jan 14, 2004 | 14.89 | 14.94 | 14.68 | 14.91 | 13,846,747 | +0.02(+0.16%) |
Jan 13, 2004 | 14.81 | 14.89 | 14.64 | 14.89 | 11,715,147 | -0.00(-0.02%) |
Jan 12, 2004 | 15.05 | 15.07 | 14.84 | 14.89 | 15,486,188 | -0.16(-1.09%) |
Jan 09, 2004 | 15.16 | 15.28 | 15.04 | 15.05 | 17,799,848 | -0.20(-1.30%) |
Jan 08, 2004 | 15.24 | 15.26 | 15.11 | 15.25 | 23,235,996 | -0.46(-2.94%) |
Jan 07, 2004 | 15.56 | 15.71 | 15.46 | 15.71 | 10,415,951 | +0.16(+1.06%) |
Jan 06, 2004 | 15.56 | 15.64 | 15.47 | 15.55 | 10,437,739 | -0.11(-0.73%) |
Jan 05, 2004 | 15.78 | 15.83 | 15.48 | 15.66 | 19,287,372 | +0.00(+0.00%) |
Jan 02, 2004 | 15.61 | 15.80 | 15.53 | 15.66 | 9,237,035 | +0.05(+0.32%) |
Dec 31, 2003 | 15.65 | 15.68 | 15.55 | 15.61 | 10,613,830 | +0.01(+0.06%) |
Dec 30, 2003 | 15.68 | 15.78 | 15.56 | 15.60 | 9,410,440 | -0.19(-1.23%) |
Dec 29, 2003 | 15.69 | 15.80 | 15.62 | 15.80 | 9,814,256 | +0.10(+0.66%) |
Dec 26, 2003 | 15.68 | 15.75 | 15.59 | 15.69 | 3,944,445 | -0.01(-0.04%) |
Dec 24, 2003 | 15.58 | 15.73 | 15.48 | 15.70 | 5,937,560 | +0.12(+0.75%) |
Dec 23, 2003 | 15.50 | 15.59 | 15.47 | 15.58 | 9,982,587 | +0.07(+0.45%) |
Dec 22, 2003 | 15.51 | 15.58 | 15.43 | 15.51 | 10,624,575 | -0.03(-0.22%) |
Dec 19, 2003 | 15.61 | 15.61 | 15.46 | 15.55 | 16,100,418 | -0.06(-0.36%) |
Dec 18, 2003 | 15.33 | 15.66 | 15.28 | 15.60 | 18,160,686 | +0.33(+2.13%) |
Dec 17, 2003 | 15.30 | 15.37 | 15.19 | 15.28 | 9,183,610 | -0.10(-0.65%) |
Dec 16, 2003 | 15.33 | 15.42 | 15.32 | 15.38 | 7,953,358 | +0.08(+0.55%) |
Dec 15, 2003 | 15.36 | 15.43 | 15.28 | 15.30 | 7,850,688 | -0.06(-0.39%) |
Dec 12, 2003 | 15.40 | 15.40 | 15.18 | 15.36 | 6,897,706 | +0.02(+0.15%) |
Dec 11, 2003 | 15.28 | 15.40 | 15.19 | 15.33 | 8,292,707 | +0.13(+0.88%) |
Dec 10, 2003 | 15.30 | 15.31 | 15.16 | 15.20 | 8,969,018 | -0.07(-0.44%) |
Dec 09, 2003 | 15.15 | 15.36 | 15.14 | 15.27 | 9,503,261 | +0.08(+0.55%) |
Dec 08, 2003 | 15.06 | 15.19 | 15.00 | 15.18 | 8,573,558 | +0.12(+0.78%) |
Dec 05, 2003 | 15.20 | 15.20 | 14.83 | 15.06 | 7,310,476 | -0.13(-0.86%) |
Dec 04, 2003 | 15.20 | 15.24 | 15.11 | 15.19 | 7,999,023 | +0.02(+0.15%) |
Dec 03, 2003 | 15.22 | 15.41 | 15.14 | 15.17 | 10,505,788 | +0.01(+0.04%) |
Dec 02, 2003 | 15.09 | 15.16 | 14.96 | 15.16 | 11,783,196 | +0.09(+0.60%) |