Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.27 | 17.68 | 16.98 | 17.56 | 2,161,540 | +0.41(+2.41%) |
Feb 26, 2004 | 17.14 | 17.25 | 16.97 | 17.14 | 1,011,615 | +0.01(+0.05%) |
Feb 25, 2004 | 17.12 | 17.25 | 16.92 | 17.14 | 737,577 | +0.02(+0.10%) |
Feb 24, 2004 | 16.99 | 17.34 | 16.91 | 17.12 | 1,470,458 | +0.14(+0.83%) |
Feb 23, 2004 | 17.35 | 17.35 | 16.91 | 16.98 | 715,973 | -0.28(-1.60%) |
Feb 20, 2004 | 17.44 | 17.44 | 17.22 | 17.26 | 1,109,536 | -0.09(-0.52%) |
Feb 19, 2004 | 17.46 | 17.55 | 17.28 | 17.34 | 1,003,866 | -0.07(-0.42%) |
Feb 18, 2004 | 17.61 | 17.61 | 17.31 | 17.42 | 1,312,422 | -0.19(-1.06%) |
Feb 17, 2004 | 17.40 | 17.68 | 17.37 | 17.60 | 1,922,256 | +0.40(+2.33%) |
Feb 13, 2004 | 17.38 | 17.49 | 17.09 | 17.20 | 1,325,572 | -0.17(-0.96%) |
Feb 12, 2004 | 17.34 | 17.40 | 17.27 | 17.37 | 1,251,134 | +0.04(+0.22%) |
Feb 11, 2004 | 17.02 | 17.38 | 17.01 | 17.33 | 4,681,655 | +0.32(+1.85%) |
Feb 10, 2004 | 17.03 | 17.15 | 16.69 | 17.02 | 5,122,417 | -0.32(-1.84%) |
Feb 09, 2004 | 17.20 | 17.36 | 17.00 | 17.34 | 1,683,442 | -0.05(-0.29%) |
Feb 06, 2004 | 17.33 | 17.86 | 17.21 | 17.39 | 2,861,076 | +0.04(+0.25%) |
Feb 05, 2004 | 16.54 | 17.40 | 16.27 | 17.34 | 4,132,405 | +1.46(+9.20%) |
Feb 04, 2004 | 16.29 | 16.37 | 15.84 | 15.88 | 1,381,225 | -0.33(-2.05%) |
Feb 03, 2004 | 15.78 | 16.37 | 15.69 | 16.22 | 1,397,193 | +0.43(+2.72%) |
Feb 02, 2004 | 15.75 | 15.97 | 15.75 | 15.79 | 1,066,563 | +0.00(+0.03%) |
Jan 30, 2004 | 15.74 | 15.81 | 15.63 | 15.78 | 1,625,441 | -0.04(-0.24%) |
Jan 29, 2004 | 15.88 | 16.02 | 15.72 | 15.82 | 997,995 | +0.08(+0.49%) |
Jan 28, 2004 | 16.10 | 16.14 | 15.72 | 15.74 | 905,475 | -0.29(-1.78%) |
Jan 27, 2004 | 16.11 | 16.19 | 15.95 | 16.03 | 1,254,421 | +0.03(+0.19%) |
Jan 26, 2004 | 16.09 | 16.22 | 15.85 | 16.00 | 1,850,166 | -0.09(-0.53%) |
Jan 23, 2004 | 16.34 | 16.43 | 16.03 | 16.08 | 1,805,315 | -0.28(-1.72%) |
Jan 22, 2004 | 16.44 | 16.48 | 16.20 | 16.37 | 968,642 | -0.00(-0.03%) |
Jan 21, 2004 | 16.46 | 16.50 | 16.29 | 16.37 | 1,534,095 | +0.00(+0.00%) |
Jan 20, 2004 | 16.78 | 16.78 | 16.01 | 16.37 | 2,367,480 | -0.49(-2.93%) |
Jan 16, 2004 | 16.78 | 16.91 | 16.76 | 16.86 | 464,009 | +0.19(+1.15%) |
Jan 15, 2004 | 16.50 | 16.85 | 16.49 | 16.67 | 969,347 | -0.17(-0.99%) |
Jan 14, 2004 | 16.29 | 16.86 | 16.25 | 16.84 | 1,053,648 | +0.63(+3.92%) |
Jan 13, 2004 | 16.16 | 16.33 | 15.95 | 16.20 | 1,419,032 | +0.04(+0.26%) |
Jan 12, 2004 | 16.22 | 16.30 | 16.06 | 16.16 | 1,005,040 | -0.06(-0.37%) |
Jan 09, 2004 | 16.42 | 16.50 | 16.16 | 16.22 | 1,697,296 | -0.30(-1.80%) |
Jan 08, 2004 | 16.80 | 16.80 | 16.35 | 16.52 | 1,344,123 | -0.28(-1.67%) |
Jan 07, 2004 | 16.95 | 16.97 | 16.66 | 16.80 | 859,919 | -0.23(-1.35%) |
Jan 06, 2004 | 16.97 | 17.03 | 16.82 | 17.03 | 833,619 | -0.00(-0.02%) |
Jan 05, 2004 | 16.93 | 17.03 | 16.78 | 17.03 | 1,119,163 | +0.39(+2.33%) |
Jan 02, 2004 | 16.88 | 16.99 | 16.54 | 16.65 | 1,009,971 | -0.23(-1.39%) |
Dec 31, 2003 | 16.82 | 16.92 | 16.79 | 16.88 | 700,710 | +0.06(+0.38%) |
Dec 30, 2003 | 16.74 | 16.91 | 16.74 | 16.82 | 694,839 | +0.07(+0.43%) |
Dec 29, 2003 | 16.58 | 16.71 | 16.57 | 16.74 | 662,669 | +0.16(+0.98%) |
Dec 26, 2003 | 16.45 | 16.58 | 16.44 | 16.58 | 221,907 | +0.15(+0.93%) |
Dec 24, 2003 | 16.45 | 16.52 | 16.38 | 16.43 | 212,983 | -0.03(-0.16%) |
Dec 23, 2003 | 16.52 | 16.63 | 16.36 | 16.45 | 605,607 | +0.09(+0.55%) |
Dec 22, 2003 | 16.31 | 16.34 | 16.26 | 16.37 | 661,494 | +0.13(+0.79%) |
Dec 19, 2003 | 16.26 | 16.57 | 16.17 | 16.24 | 1,065,389 | +0.04(+0.24%) |
Dec 18, 2003 | 16.01 | 16.20 | 16.00 | 16.20 | 871,895 | +0.23(+1.47%) |
Dec 17, 2003 | 15.96 | 15.97 | 15.86 | 15.97 | 417,279 | -0.04(-0.24%) |
Dec 16, 2003 | 16.03 | 16.08 | 15.91 | 16.00 | 695,074 | -0.02(-0.11%) |
Dec 15, 2003 | 16.40 | 16.40 | 15.97 | 16.02 | 807,084 | -0.09(-0.53%) |
Dec 12, 2003 | 16.01 | 16.08 | 15.95 | 16.11 | 460,956 | +0.11(+0.69%) |
Dec 11, 2003 | 15.82 | 16.02 | 15.82 | 16.00 | 741,334 | +0.23(+1.46%) |
Dec 10, 2003 | 15.82 | 15.83 | 15.69 | 15.77 | 1,504,742 | -0.15(-0.96%) |
Dec 09, 2003 | 16.18 | 16.18 | 15.88 | 15.92 | 558,642 | -0.25(-1.55%) |
Dec 08, 2003 | 16.09 | 16.18 | 16.00 | 16.17 | 415,166 | +0.08(+0.50%) |
Dec 05, 2003 | 16.27 | 16.28 | 16.02 | 16.09 | 1,475,154 | -0.20(-1.20%) |
Dec 04, 2003 | 15.76 | 16.26 | 15.76 | 16.28 | 2,142,989 | +0.52(+3.32%) |
Dec 03, 2003 | 15.80 | 15.86 | 15.71 | 15.76 | 1,819,169 | +0.13(+0.84%) |
Dec 02, 2003 | 15.65 | 15.79 | 15.62 | 15.63 | 961,128 | -0.03(-0.19%) |