Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.87 | 16.27 | 15.71 | 16.14 | 21,943,870 | +0.04(+0.26%) |
Feb 26, 2004 | 16.04 | 16.14 | 15.98 | 16.10 | 15,202,433 | +0.06(+0.36%) |
Feb 25, 2004 | 16.03 | 16.17 | 16.02 | 16.04 | 15,989,172 | -0.04(-0.26%) |
Feb 24, 2004 | 16.23 | 16.30 | 16.01 | 16.08 | 22,559,768 | -0.18(-1.11%) |
Feb 23, 2004 | 16.33 | 16.51 | 16.24 | 16.27 | 17,516,842 | -0.19(-1.18%) |
Feb 20, 2004 | 16.30 | 16.47 | 16.21 | 16.46 | 22,693,160 | -0.02(-0.12%) |
Feb 19, 2004 | 16.53 | 16.60 | 16.43 | 16.48 | 15,008,689 | -0.08(-0.47%) |
Feb 18, 2004 | 16.52 | 16.59 | 16.45 | 16.56 | 11,428,442 | +0.03(+0.20%) |
Feb 17, 2004 | 16.58 | 16.60 | 16.45 | 16.52 | 11,593,093 | +0.00(+0.00%) |
Feb 13, 2004 | 16.80 | 16.80 | 16.49 | 16.52 | 13,256,014 | -0.13(-0.78%) |
Feb 12, 2004 | 16.58 | 16.70 | 16.57 | 16.65 | 10,767,668 | -0.08(-0.50%) |
Feb 11, 2004 | 16.67 | 16.78 | 16.51 | 16.74 | 18,529,822 | -0.12(-0.71%) |
Feb 10, 2004 | 16.91 | 16.93 | 16.77 | 16.86 | 16,106,161 | -0.07(-0.44%) |
Feb 09, 2004 | 16.51 | 17.05 | 16.51 | 16.93 | 17,921,354 | +0.46(+2.77%) |
Feb 06, 2004 | 16.24 | 16.48 | 16.23 | 16.48 | 15,634,180 | +0.20(+1.21%) |
Feb 05, 2004 | 16.03 | 16.34 | 16.02 | 16.28 | 15,808,736 | +0.20(+1.27%) |
Feb 04, 2004 | 15.97 | 16.15 | 15.96 | 16.07 | 14,096,605 | -0.03(-0.16%) |
Feb 03, 2004 | 15.98 | 16.16 | 15.94 | 16.10 | 11,992,343 | +0.07(+0.44%) |
Feb 02, 2004 | 15.83 | 16.15 | 15.81 | 16.03 | 13,301,510 | +0.12(+0.75%) |
Jan 30, 2004 | 15.86 | 15.96 | 15.72 | 15.91 | 19,185,954 | -0.11(-0.71%) |
Jan 29, 2004 | 15.91 | 16.20 | 15.86 | 16.02 | 13,798,251 | +0.06(+0.40%) |
Jan 28, 2004 | 16.09 | 16.25 | 15.88 | 15.96 | 15,502,335 | -0.19(-1.20%) |
Jan 27, 2004 | 16.17 | 16.34 | 16.15 | 16.15 | 13,183,592 | -0.06(-0.40%) |
Jan 26, 2004 | 16.12 | 16.28 | 16.10 | 16.22 | 13,056,080 | +0.05(+0.30%) |
Jan 23, 2004 | 15.96 | 16.20 | 15.95 | 16.17 | 17,354,358 | +0.23(+1.44%) |
Jan 22, 2004 | 16.00 | 16.06 | 15.84 | 15.94 | 17,236,750 | -0.15(-0.90%) |
Jan 21, 2004 | 16.10 | 16.15 | 16.05 | 16.08 | 12,364,666 | -0.05(-0.30%) |
Jan 20, 2004 | 16.06 | 16.17 | 16.04 | 16.13 | 13,582,223 | +0.02(+0.10%) |
Jan 16, 2004 | 16.07 | 16.16 | 16.02 | 16.12 | 12,817,459 | +0.05(+0.30%) |
Jan 15, 2004 | 15.96 | 16.09 | 15.89 | 16.07 | 15,459,624 | -0.02(-0.14%) |
Jan 14, 2004 | 16.06 | 16.11 | 16.03 | 16.09 | 11,706,988 | +0.03(+0.18%) |
Jan 13, 2004 | 16.08 | 16.22 | 16.02 | 16.06 | 13,781,848 | -0.10(-0.60%) |
Jan 12, 2004 | 15.99 | 16.17 | 15.98 | 16.16 | 14,243,615 | +0.14(+0.85%) |
Jan 09, 2004 | 16.19 | 16.42 | 16.02 | 16.02 | 20,314,994 | -0.17(-1.06%) |
Jan 08, 2004 | 16.09 | 16.21 | 16.05 | 16.19 | 14,036,872 | +0.08(+0.48%) |
Jan 07, 2004 | 16.22 | 16.23 | 16.06 | 16.12 | 15,850,518 | -0.10(-0.64%) |
Jan 06, 2004 | 16.23 | 16.27 | 16.19 | 16.22 | 12,725,229 | -0.07(-0.42%) |
Jan 05, 2004 | 16.27 | 16.35 | 16.17 | 16.29 | 15,072,755 | +0.02(+0.12%) |
Jan 02, 2004 | 16.41 | 16.48 | 16.16 | 16.27 | 11,157,633 | -0.13(-0.79%) |
Dec 31, 2003 | 16.32 | 16.42 | 16.28 | 16.40 | 10,793,047 | +0.07(+0.46%) |
Dec 30, 2003 | 16.16 | 16.42 | 16.14 | 16.32 | 11,015,884 | +0.12(+0.72%) |
Dec 29, 2003 | 16.12 | 16.21 | 16.08 | 16.21 | 10,989,267 | +0.06(+0.40%) |
Dec 26, 2003 | 16.14 | 16.18 | 16.11 | 16.14 | 3,323,056 | +0.02(+0.12%) |
Dec 24, 2003 | 16.16 | 16.19 | 16.10 | 16.12 | 5,170,746 | -0.09(-0.54%) |
Dec 23, 2003 | 16.20 | 16.27 | 16.13 | 16.21 | 11,405,229 | +0.00(+0.02%) |
Dec 22, 2003 | 16.17 | 16.21 | 16.07 | 16.21 | 14,735,714 | +0.02(+0.12%) |
Dec 19, 2003 | 16.16 | 16.22 | 16.08 | 16.19 | 21,858,140 | +0.05(+0.32%) |
Dec 18, 2003 | 16.15 | 16.22 | 15.96 | 16.14 | 23,130,478 | -0.07(-0.46%) |
Dec 17, 2003 | 16.33 | 16.39 | 16.13 | 16.21 | 17,274,818 | -0.16(-1.01%) |
Dec 16, 2003 | 16.15 | 16.45 | 16.09 | 16.38 | 26,605,496 | +0.29(+1.79%) |
Dec 15, 2003 | 16.09 | 16.11 | 16.01 | 16.09 | 25,274,664 | +0.14(+0.85%) |
Dec 12, 2003 | 15.67 | 16.00 | 15.59 | 15.95 | 21,494,174 | +0.32(+2.03%) |
Dec 11, 2003 | 15.55 | 15.71 | 15.47 | 15.64 | 16,250,077 | +0.06(+0.41%) |
Dec 10, 2003 | 15.40 | 15.64 | 15.40 | 15.57 | 16,091,615 | +0.14(+0.90%) |
Dec 09, 2003 | 15.33 | 15.51 | 15.33 | 15.43 | 16,051,380 | +0.00(+0.02%) |
Dec 08, 2003 | 15.11 | 15.49 | 15.06 | 15.43 | 22,432,564 | +0.28(+1.83%) |
Dec 05, 2003 | 15.14 | 15.19 | 15.02 | 15.15 | 13,842,199 | -0.09(-0.57%) |
Dec 04, 2003 | 15.27 | 15.31 | 15.16 | 15.24 | 13,754,303 | -0.08(-0.51%) |
Dec 03, 2003 | 15.19 | 15.41 | 15.19 | 15.32 | 16,987,296 | +0.13(+0.83%) |
Dec 02, 2003 | 15.16 | 15.21 | 15.04 | 15.19 | 14,756,759 | -0.00(-0.02%) |