Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.57 | 16.72 | 16.19 | 16.26 | 1,772,385 | -0.31(-1.87%) |
Feb 26, 2004 | 16.56 | 16.58 | 16.23 | 16.57 | 1,829,902 | +0.01(+0.04%) |
Feb 25, 2004 | 16.22 | 16.62 | 16.19 | 16.57 | 2,073,341 | +0.34(+2.07%) |
Feb 24, 2004 | 16.09 | 16.34 | 15.86 | 16.23 | 1,700,852 | +0.09(+0.58%) |
Feb 23, 2004 | 16.16 | 16.17 | 15.98 | 16.14 | 1,326,429 | +0.08(+0.50%) |
Feb 20, 2004 | 15.91 | 16.20 | 15.60 | 16.06 | 1,445,652 | +0.08(+0.51%) |
Feb 19, 2004 | 15.86 | 16.28 | 15.86 | 15.98 | 2,124,091 | +0.12(+0.74%) |
Feb 18, 2004 | 15.82 | 15.92 | 15.57 | 15.86 | 964,734 | +0.04(+0.24%) |
Feb 17, 2004 | 15.98 | 16.01 | 15.74 | 15.82 | 1,376,374 | +0.14(+0.91%) |
Feb 13, 2004 | 15.57 | 16.01 | 15.57 | 15.68 | 1,968,136 | +0.15(+0.96%) |
Feb 12, 2004 | 14.91 | 15.58 | 14.90 | 15.53 | 3,044,037 | +0.66(+4.47%) |
Feb 11, 2004 | 14.80 | 14.94 | 14.72 | 14.87 | 2,211,092 | +0.16(+1.06%) |
Feb 10, 2004 | 14.77 | 14.93 | 14.52 | 14.71 | 2,819,126 | -0.02(-0.17%) |
Feb 09, 2004 | 14.71 | 14.85 | 14.62 | 14.74 | 1,338,996 | +0.02(+0.17%) |
Feb 06, 2004 | 14.90 | 14.90 | 14.28 | 14.71 | 2,700,870 | -0.10(-0.67%) |
Feb 05, 2004 | 15.13 | 15.23 | 14.80 | 14.81 | 1,938,008 | -0.46(-3.01%) |
Feb 04, 2004 | 15.55 | 15.57 | 15.15 | 15.27 | 1,848,591 | -0.35(-2.23%) |
Feb 03, 2004 | 15.38 | 15.62 | 15.28 | 15.62 | 2,190,469 | +0.44(+2.90%) |
Feb 02, 2004 | 15.36 | 15.61 | 15.12 | 15.18 | 1,073,484 | -0.18(-1.17%) |
Jan 30, 2004 | 14.95 | 15.36 | 14.78 | 15.36 | 1,576,796 | +0.47(+3.17%) |
Jan 29, 2004 | 15.19 | 15.29 | 14.71 | 14.88 | 2,249,758 | -0.18(-1.19%) |
Jan 28, 2004 | 15.70 | 15.87 | 15.02 | 15.06 | 1,241,685 | -0.52(-3.35%) |
Jan 27, 2004 | 15.34 | 15.83 | 15.27 | 15.59 | 1,973,452 | +0.25(+1.66%) |
Jan 26, 2004 | 15.39 | 15.52 | 15.18 | 15.33 | 1,592,585 | -0.06(-0.40%) |
Jan 23, 2004 | 15.57 | 15.57 | 15.30 | 15.39 | 3,125,882 | -0.18(-1.16%) |
Jan 22, 2004 | 15.71 | 15.90 | 15.46 | 15.57 | 2,112,008 | +0.02(+0.12%) |
Jan 21, 2004 | 15.30 | 15.56 | 15.18 | 15.55 | 1,919,480 | +0.04(+0.24%) |
Jan 20, 2004 | 15.86 | 15.86 | 15.36 | 15.52 | 1,692,474 | -0.12(-0.79%) |
Jan 16, 2004 | 15.83 | 15.88 | 15.54 | 15.64 | 1,513,963 | -0.22(-1.37%) |
Jan 15, 2004 | 15.83 | 15.96 | 15.68 | 15.86 | 1,110,218 | +0.09(+0.55%) |
Jan 14, 2004 | 15.89 | 16.12 | 15.69 | 15.77 | 2,677,187 | -0.06(-0.39%) |
Jan 13, 2004 | 15.89 | 15.89 | 15.40 | 15.83 | 4,096,255 | -0.08(-0.51%) |
Jan 12, 2004 | 14.90 | 15.92 | 14.87 | 15.91 | 11,326,771 | +1.32(+9.01%) |
Jan 09, 2004 | 14.44 | 14.62 | 14.34 | 14.60 | 1,126,007 | +0.16(+1.12%) |
Jan 08, 2004 | 14.35 | 14.56 | 14.33 | 14.44 | 1,322,240 | -0.18(-1.23%) |
Jan 07, 2004 | 14.49 | 14.74 | 14.46 | 14.62 | 1,584,691 | +0.28(+1.95%) |
Jan 06, 2004 | 14.24 | 14.48 | 14.24 | 14.34 | 5,188,590 | +0.09(+0.65%) |
Jan 05, 2004 | 14.52 | 14.54 | 14.07 | 14.24 | 2,227,042 | -0.16(-1.08%) |
Jan 02, 2004 | 14.80 | 14.80 | 14.39 | 14.40 | 1,387,168 | -0.16(-1.07%) |
Dec 31, 2003 | 14.68 | 14.69 | 14.40 | 14.56 | 1,312,896 | -0.01(-0.09%) |
Dec 30, 2003 | 14.71 | 14.71 | 14.41 | 14.57 | 1,140,184 | +0.02(+0.17%) |
Dec 29, 2003 | 14.29 | 14.54 | 14.24 | 14.54 | 891,429 | +0.25(+1.74%) |
Dec 26, 2003 | 14.18 | 14.34 | 14.18 | 14.29 | 251,978 | +0.09(+0.66%) |
Dec 24, 2003 | 14.24 | 14.29 | 14.13 | 14.20 | 457,717 | +0.05(+0.35%) |
Dec 23, 2003 | 14.06 | 14.39 | 14.06 | 14.15 | 1,471,429 | -0.11(-0.74%) |
Dec 22, 2003 | 14.38 | 14.56 | 14.15 | 14.26 | 913,662 | -0.12(-0.82%) |
Dec 19, 2003 | 14.56 | 14.71 | 14.26 | 14.38 | 1,539,579 | -0.02(-0.17%) |
Dec 18, 2003 | 13.87 | 14.38 | 13.84 | 14.40 | 2,880,187 | +0.50(+3.62%) |
Dec 17, 2003 | 13.47 | 13.90 | 13.47 | 13.90 | 1,899,502 | +0.43(+3.18%) |
Dec 16, 2003 | 13.23 | 13.47 | 12.81 | 13.47 | 1,802,352 | +0.14(+1.02%) |
Dec 15, 2003 | 13.72 | 13.94 | 13.30 | 13.33 | 1,268,268 | -0.19(-1.38%) |
Dec 12, 2003 | 13.93 | 13.95 | 13.48 | 13.52 | 1,459,829 | -0.22(-1.63%) |
Dec 11, 2003 | 13.31 | 13.74 | 13.28 | 13.74 | 1,572,930 | +0.49(+3.70%) |
Dec 10, 2003 | 13.67 | 13.74 | 13.13 | 13.25 | 2,263,453 | -0.40(-2.95%) |
Dec 09, 2003 | 13.28 | 13.75 | 13.28 | 13.66 | 4,629,534 | +0.41(+3.09%) |
Dec 08, 2003 | 13.28 | 13.28 | 13.12 | 13.25 | 956,195 | -0.05(-0.37%) |
Dec 05, 2003 | 13.00 | 13.46 | 13.00 | 13.30 | 1,994,880 | +0.13(+0.99%) |
Dec 04, 2003 | 13.66 | 13.66 | 12.80 | 13.16 | 7,657,783 | -0.55(-4.03%) |
Dec 03, 2003 | 13.92 | 14.00 | 13.62 | 13.72 | 2,340,142 | -0.20(-1.43%) |
Dec 02, 2003 | 13.87 | 14.02 | 13.87 | 13.92 | 2,502,220 | -0.07(-0.53%) |