Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.20 | 14.78 | 14.18 | 14.69 | 10,792,482 | +0.58(+4.08%) |
Feb 26, 2004 | 14.18 | 14.32 | 14.06 | 14.11 | 11,614,863 | -0.07(-0.52%) |
Feb 25, 2004 | 14.13 | 14.24 | 14.04 | 14.18 | 7,451,710 | +0.17(+1.20%) |
Feb 24, 2004 | 14.09 | 14.26 | 13.91 | 14.02 | 9,217,823 | -0.09(-0.65%) |
Feb 23, 2004 | 14.49 | 14.56 | 14.09 | 14.11 | 9,890,570 | -0.38(-2.63%) |
Feb 20, 2004 | 14.62 | 14.62 | 14.30 | 14.49 | 7,058,166 | -0.11(-0.77%) |
Feb 19, 2004 | 14.96 | 15.06 | 14.58 | 14.60 | 7,153,168 | -0.12(-0.82%) |
Feb 18, 2004 | 14.90 | 14.96 | 14.63 | 14.72 | 4,339,377 | -0.18(-1.20%) |
Feb 17, 2004 | 14.89 | 15.02 | 14.82 | 14.90 | 5,376,660 | +0.10(+0.71%) |
Feb 13, 2004 | 15.16 | 15.18 | 14.78 | 14.80 | 4,300,458 | -0.24(-1.61%) |
Feb 12, 2004 | 15.03 | 15.09 | 14.82 | 15.04 | 5,883,819 | -0.01(-0.04%) |
Feb 11, 2004 | 14.71 | 15.08 | 14.69 | 15.04 | 5,732,977 | +0.33(+2.25%) |
Feb 10, 2004 | 14.78 | 14.81 | 14.64 | 14.71 | 7,263,399 | -0.07(-0.45%) |
Feb 09, 2004 | 14.59 | 14.92 | 14.56 | 14.78 | 8,430,010 | +0.29(+1.98%) |
Feb 06, 2004 | 14.29 | 14.53 | 14.22 | 14.49 | 6,260,200 | +0.18(+1.25%) |
Feb 05, 2004 | 14.27 | 14.37 | 14.16 | 14.31 | 13,661,871 | +0.46(+3.28%) |
Feb 04, 2004 | 13.84 | 14.05 | 13.74 | 13.86 | 9,057,795 | +0.01(+0.10%) |
Feb 03, 2004 | 13.93 | 14.11 | 13.83 | 13.84 | 7,601,827 | -0.16(-1.12%) |
Feb 02, 2004 | 13.94 | 14.15 | 13.88 | 14.00 | 7,729,946 | +0.10(+0.75%) |
Jan 30, 2004 | 14.11 | 14.15 | 13.78 | 13.90 | 11,502,698 | -0.34(-2.42%) |
Jan 29, 2004 | 14.17 | 14.27 | 13.90 | 14.24 | 8,112,854 | +0.10(+0.70%) |
Jan 28, 2004 | 14.61 | 14.73 | 14.06 | 14.14 | 7,896,743 | -0.45(-3.06%) |
Jan 27, 2004 | 14.75 | 14.85 | 14.57 | 14.59 | 4,744,766 | -0.11(-0.73%) |
Jan 26, 2004 | 14.51 | 14.73 | 14.40 | 14.70 | 5,329,764 | +0.20(+1.41%) |
Jan 23, 2004 | 14.60 | 14.75 | 14.38 | 14.49 | 7,481,443 | -0.09(-0.62%) |
Jan 22, 2004 | 14.80 | 14.91 | 14.52 | 14.58 | 6,087,360 | -0.21(-1.44%) |
Jan 21, 2004 | 14.74 | 14.84 | 14.51 | 14.80 | 6,064,153 | +0.09(+0.64%) |
Jan 20, 2004 | 14.89 | 14.92 | 14.59 | 14.70 | 9,643,034 | -0.15(-1.04%) |
Jan 16, 2004 | 14.93 | 14.93 | 14.79 | 14.86 | 8,543,383 | -0.09(-0.57%) |
Jan 15, 2004 | 14.84 | 14.99 | 14.67 | 14.94 | 8,267,564 | +0.15(+0.99%) |
Jan 14, 2004 | 14.81 | 14.82 | 14.62 | 14.80 | 8,341,777 | -0.05(-0.33%) |
Jan 13, 2004 | 14.72 | 14.86 | 14.63 | 14.85 | 7,239,467 | +0.13(+0.90%) |
Jan 12, 2004 | 14.93 | 14.96 | 14.46 | 14.71 | 9,109,042 | -0.18(-1.20%) |
Jan 09, 2004 | 14.82 | 15.11 | 14.56 | 14.89 | 13,914,484 | +0.08(+0.52%) |
Jan 08, 2004 | 14.40 | 14.87 | 14.51 | 14.82 | 16,652,370 | +0.42(+2.89%) |
Jan 07, 2004 | 14.08 | 14.44 | 14.04 | 14.40 | 13,041,822 | +0.16(+1.10%) |
Jan 06, 2004 | 14.29 | 14.33 | 14.08 | 14.24 | 10,322,308 | -0.05(-0.37%) |
Jan 05, 2004 | 14.19 | 14.34 | 13.95 | 14.29 | 10,908,998 | +0.28(+1.99%) |
Jan 02, 2004 | 14.42 | 14.50 | 13.94 | 14.02 | 9,145,544 | -0.39(-2.72%) |
Dec 31, 2003 | 14.50 | 14.59 | 14.35 | 14.41 | 5,057,087 | -0.11(-0.78%) |
Dec 30, 2003 | 14.41 | 14.52 | 14.32 | 14.52 | 8,155,399 | +0.13(+0.88%) |
Dec 29, 2003 | 14.33 | 14.47 | 14.22 | 14.39 | 11,739,598 | +0.45(+3.22%) |
Dec 26, 2003 | 13.79 | 14.10 | 13.79 | 13.94 | 5,792,444 | +0.23(+1.67%) |
Dec 24, 2003 | 13.65 | 13.91 | 13.62 | 13.71 | 4,158,801 | +0.06(+0.47%) |
Dec 23, 2003 | 13.68 | 13.91 | 13.38 | 13.65 | 16,563,411 | -0.26(-1.88%) |
Dec 22, 2003 | 14.24 | 14.29 | 13.80 | 13.91 | 12,312,992 | -0.32(-2.27%) |
Dec 19, 2003 | 14.37 | 14.41 | 14.19 | 14.24 | 9,633,365 | -0.11(-0.75%) |
Dec 18, 2003 | 14.27 | 14.42 | 14.11 | 14.34 | 12,616,611 | +0.14(+0.99%) |
Dec 17, 2003 | 13.66 | 14.31 | 13.43 | 14.20 | 34,590,768 | +0.55(+4.00%) |
Dec 16, 2003 | 14.35 | 14.45 | 13.62 | 13.66 | 28,517,670 | -0.84(-5.80%) |
Dec 15, 2003 | 14.78 | 15.26 | 14.49 | 14.50 | 12,354,812 | -0.28(-1.90%) |
Dec 12, 2003 | 14.71 | 14.86 | 14.48 | 14.78 | 9,343,041 | +0.07(+0.45%) |
Dec 11, 2003 | 14.39 | 14.78 | 14.39 | 14.71 | 11,879,804 | +0.38(+2.64%) |
Dec 10, 2003 | 14.57 | 14.62 | 14.27 | 14.34 | 11,317,529 | -0.23(-1.59%) |
Dec 09, 2003 | 15.00 | 15.06 | 14.56 | 14.57 | 10,529,475 | -0.39(-2.62%) |
Dec 08, 2003 | 14.92 | 14.99 | 14.76 | 14.96 | 11,141,547 | +0.04(+0.28%) |
Dec 05, 2003 | 14.69 | 15.09 | 14.67 | 14.92 | 12,330,639 | -0.02(-0.11%) |
Dec 04, 2003 | 15.31 | 15.31 | 14.62 | 14.93 | 43,437,288 | -0.90(-5.69%) |
Dec 03, 2003 | 16.04 | 16.31 | 15.83 | 15.84 | 15,809,683 | -0.30(-1.88%) |
Dec 02, 2003 | 16.67 | 16.74 | 16.01 | 16.14 | 18,701,070 | -0.65(-3.86%) |