Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.33 | 16.47 | 16.26 | 16.36 | 2,983,246 | +0.03(+0.18%) |
Feb 26, 2004 | 16.35 | 16.35 | 16.12 | 16.33 | 2,188,164 | -0.14(-0.87%) |
Feb 25, 2004 | 16.16 | 16.56 | 16.16 | 16.47 | 1,871,145 | +0.21(+1.29%) |
Feb 24, 2004 | 16.61 | 16.62 | 16.02 | 16.26 | 3,590,820 | -0.34(-2.07%) |
Feb 23, 2004 | 16.77 | 16.84 | 16.31 | 16.61 | 2,859,648 | -0.16(-0.96%) |
Feb 20, 2004 | 16.92 | 16.98 | 16.72 | 16.77 | 1,966,307 | -0.15(-0.87%) |
Feb 19, 2004 | 17.05 | 17.14 | 16.90 | 16.92 | 1,890,290 | -0.09(-0.53%) |
Feb 18, 2004 | 17.06 | 17.15 | 16.93 | 17.01 | 1,946,881 | -0.14(-0.81%) |
Feb 17, 2004 | 17.08 | 17.17 | 16.84 | 17.15 | 2,451,690 | +0.11(+0.64%) |
Feb 13, 2004 | 17.05 | 17.21 | 17.01 | 17.04 | 2,354,276 | -0.05(-0.29%) |
Feb 12, 2004 | 16.97 | 17.13 | 16.94 | 17.09 | 1,515,554 | +0.06(+0.37%) |
Feb 11, 2004 | 17.00 | 17.11 | 16.78 | 17.03 | 3,568,859 | -0.08(-0.45%) |
Feb 10, 2004 | 17.10 | 17.13 | 16.82 | 17.10 | 3,684,574 | -0.01(-0.08%) |
Feb 09, 2004 | 17.11 | 17.23 | 17.05 | 17.12 | 2,232,367 | -0.09(-0.52%) |
Feb 06, 2004 | 16.89 | 17.22 | 16.89 | 17.21 | 2,881,327 | +0.24(+1.43%) |
Feb 05, 2004 | 16.74 | 16.96 | 16.52 | 16.96 | 3,386,418 | +0.35(+2.10%) |
Feb 04, 2004 | 16.52 | 16.78 | 16.49 | 16.61 | 4,002,156 | +0.29(+1.77%) |
Feb 03, 2004 | 16.19 | 16.35 | 16.08 | 16.32 | 2,111,021 | +0.13(+0.80%) |
Feb 02, 2004 | 16.34 | 16.41 | 16.10 | 16.19 | 2,399,041 | -0.04(-0.26%) |
Jan 30, 2004 | 16.62 | 16.62 | 16.18 | 16.24 | 3,810,425 | -0.40(-2.38%) |
Jan 29, 2004 | 16.52 | 16.72 | 16.41 | 16.63 | 2,912,579 | +0.21(+1.31%) |
Jan 28, 2004 | 16.64 | 16.66 | 16.39 | 16.42 | 2,247,289 | -0.13(-0.80%) |
Jan 27, 2004 | 16.77 | 16.77 | 16.51 | 16.55 | 2,585,987 | -0.22(-1.29%) |
Jan 26, 2004 | 16.28 | 16.81 | 16.21 | 16.77 | 2,693,255 | +0.50(+3.04%) |
Jan 23, 2004 | 16.37 | 16.42 | 16.24 | 16.27 | 2,436,205 | -0.06(-0.37%) |
Jan 22, 2004 | 16.29 | 16.35 | 16.16 | 16.33 | 3,748,203 | -0.05(-0.33%) |
Jan 21, 2004 | 16.56 | 16.75 | 16.12 | 16.39 | 6,041,947 | -0.28(-1.66%) |
Jan 20, 2004 | 16.56 | 16.71 | 16.45 | 16.66 | 2,821,077 | +0.01(+0.05%) |
Jan 16, 2004 | 16.40 | 16.65 | 16.37 | 16.65 | 2,421,283 | +0.26(+1.57%) |
Jan 15, 2004 | 16.49 | 16.58 | 16.37 | 16.40 | 2,633,568 | -0.13(-0.78%) |
Jan 14, 2004 | 16.37 | 16.57 | 16.34 | 16.53 | 2,513,912 | +0.16(+0.99%) |
Jan 13, 2004 | 16.34 | 16.44 | 16.12 | 16.37 | 2,616,675 | +0.07(+0.44%) |
Jan 12, 2004 | 16.51 | 16.51 | 16.19 | 16.29 | 2,710,430 | -0.08(-0.49%) |
Jan 09, 2004 | 16.34 | 16.49 | 16.32 | 16.37 | 3,100,651 | -0.06(-0.37%) |
Jan 08, 2004 | 16.25 | 16.46 | 16.02 | 16.43 | 3,401,059 | +0.27(+1.69%) |
Jan 07, 2004 | 15.95 | 16.28 | 15.87 | 16.16 | 4,869,314 | +0.34(+2.13%) |
Jan 06, 2004 | 15.87 | 15.87 | 15.72 | 15.82 | 1,602,270 | -0.05(-0.32%) |
Jan 05, 2004 | 15.93 | 16.01 | 15.76 | 15.87 | 2,620,335 | -0.05(-0.30%) |
Jan 02, 2004 | 15.99 | 16.02 | 15.81 | 15.92 | 1,547,650 | -0.13(-0.81%) |
Dec 31, 2003 | 15.94 | 16.09 | 15.91 | 16.05 | 1,408,849 | +0.05(+0.31%) |
Dec 30, 2003 | 15.97 | 16.13 | 15.96 | 16.00 | 1,081,976 | -0.03(-0.17%) |
Dec 29, 2003 | 15.95 | 16.03 | 15.86 | 16.03 | 1,671,248 | +0.08(+0.49%) |
Dec 26, 2003 | 15.97 | 15.99 | 15.87 | 15.95 | 562,526 | -0.02(-0.11%) |
Dec 24, 2003 | 15.82 | 16.07 | 15.79 | 15.97 | 1,624,794 | +0.14(+0.87%) |
Dec 23, 2003 | 15.87 | 15.94 | 15.79 | 15.83 | 1,621,134 | +0.09(+0.54%) |
Dec 22, 2003 | 15.77 | 15.78 | 15.61 | 15.75 | 1,691,801 | -0.02(-0.14%) |
Dec 19, 2003 | 15.86 | 15.92 | 15.61 | 15.77 | 3,073,622 | +0.04(+0.23%) |
Dec 18, 2003 | 15.54 | 15.73 | 15.43 | 15.73 | 2,191,825 | +0.22(+1.41%) |
Dec 17, 2003 | 15.22 | 15.57 | 15.21 | 15.51 | 2,820,795 | +0.30(+1.96%) |
Dec 16, 2003 | 15.02 | 15.29 | 15.01 | 15.21 | 2,699,168 | +0.24(+1.60%) |
Dec 15, 2003 | 15.18 | 15.26 | 14.99 | 14.97 | 2,138,894 | -0.04(-0.25%) |
Dec 12, 2003 | 15.01 | 15.08 | 14.88 | 15.01 | 1,326,638 | -0.04(-0.25%) |
Dec 11, 2003 | 14.92 | 15.08 | 14.87 | 15.05 | 1,938,716 | +0.14(+0.93%) |
Dec 10, 2003 | 15.09 | 15.15 | 14.87 | 14.91 | 2,035,004 | -0.19(-1.27%) |
Dec 09, 2003 | 15.13 | 15.27 | 15.01 | 15.10 | 2,138,331 | -0.03(-0.19%) |
Dec 08, 2003 | 14.78 | 15.17 | 14.77 | 15.13 | 2,828,115 | +0.29(+1.93%) |
Dec 05, 2003 | 14.96 | 15.01 | 14.81 | 14.84 | 982,027 | -0.13(-0.89%) |
Dec 04, 2003 | 14.78 | 15.06 | 14.78 | 14.98 | 2,169,019 | +0.16(+1.07%) |
Dec 03, 2003 | 14.72 | 15.01 | 14.57 | 14.82 | 4,952,370 | +0.44(+3.09%) |
Dec 02, 2003 | 14.45 | 14.52 | 14.37 | 14.38 | 1,730,936 | -0.09(-0.65%) |