Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 16.54 | 16.95 | 16.49 | 16.77 | 1,207,222 | +0.37(+2.25%) |
Feb 26, 2004 | 16.16 | 16.50 | 16.10 | 16.40 | 1,247,970 | +0.26(+1.61%) |
Feb 25, 2004 | 16.00 | 16.16 | 15.94 | 16.14 | 498,174 | +0.13(+0.80%) |
Feb 24, 2004 | 15.85 | 16.15 | 15.77 | 16.01 | 874,668 | +0.17(+1.05%) |
Feb 23, 2004 | 16.15 | 16.17 | 15.79 | 15.85 | 749,232 | -0.26(-1.59%) |
Feb 20, 2004 | 15.98 | 16.19 | 15.98 | 16.10 | 680,318 | +0.01(+0.07%) |
Feb 19, 2004 | 16.29 | 16.44 | 16.08 | 16.09 | 584,739 | -0.19(-1.16%) |
Feb 18, 2004 | 16.33 | 16.46 | 16.23 | 16.28 | 533,851 | -0.03(-0.17%) |
Feb 17, 2004 | 16.12 | 16.38 | 16.07 | 16.31 | 623,609 | +0.28(+1.77%) |
Feb 13, 2004 | 16.03 | 16.13 | 15.92 | 16.02 | 555,634 | +0.01(+0.07%) |
Feb 12, 2004 | 15.96 | 16.20 | 15.86 | 16.01 | 1,072,961 | +0.06(+0.38%) |
Feb 11, 2004 | 15.81 | 15.98 | 15.67 | 15.95 | 815,894 | +0.15(+0.97%) |
Feb 10, 2004 | 15.90 | 15.93 | 15.68 | 15.80 | 718,437 | -0.11(-0.71%) |
Feb 09, 2004 | 16.01 | 16.05 | 15.56 | 15.91 | 1,213,607 | -0.01(-0.09%) |
Feb 06, 2004 | 16.01 | 16.03 | 15.82 | 15.93 | 967,618 | -0.04(-0.24%) |
Feb 05, 2004 | 15.89 | 16.45 | 15.88 | 15.97 | 3,713,115 | +0.28(+1.81%) |
Feb 04, 2004 | 15.37 | 15.75 | 15.30 | 15.68 | 1,284,399 | +0.27(+1.77%) |
Feb 03, 2004 | 15.30 | 15.44 | 15.22 | 15.41 | 502,493 | +0.06(+0.42%) |
Feb 02, 2004 | 15.29 | 15.41 | 15.20 | 15.34 | 669,051 | +0.15(+0.96%) |
Jan 30, 2004 | 14.91 | 15.28 | 14.79 | 15.20 | 777,399 | +0.28(+1.90%) |
Jan 29, 2004 | 14.68 | 14.98 | 14.63 | 14.91 | 595,818 | +0.17(+1.13%) |
Jan 28, 2004 | 14.96 | 15.10 | 14.58 | 14.75 | 577,979 | -0.18(-1.21%) |
Jan 27, 2004 | 14.98 | 15.18 | 14.89 | 14.93 | 629,994 | -0.05(-0.33%) |
Jan 26, 2004 | 15.00 | 15.14 | 14.89 | 14.98 | 426,067 | -0.06(-0.38%) |
Jan 23, 2004 | 15.04 | 15.08 | 14.92 | 15.04 | 493,291 | -0.05(-0.33%) |
Jan 22, 2004 | 15.09 | 15.21 | 15.04 | 15.09 | 597,884 | -0.06(-0.38%) |
Jan 21, 2004 | 15.20 | 15.22 | 15.01 | 15.14 | 562,206 | -0.06(-0.42%) |
Jan 20, 2004 | 15.30 | 15.40 | 15.15 | 15.21 | 647,645 | -0.07(-0.46%) |
Jan 16, 2004 | 15.19 | 15.35 | 15.12 | 15.28 | 1,042,541 | +0.13(+0.89%) |
Jan 15, 2004 | 15.29 | 15.41 | 15.12 | 15.14 | 1,052,507 | -0.22(-1.43%) |
Jan 14, 2004 | 14.80 | 15.36 | 14.78 | 15.36 | 1,690,123 | +0.63(+4.27%) |
Jan 13, 2004 | 14.56 | 14.85 | 14.47 | 14.73 | 1,044,211 | +0.18(+1.22%) |
Jan 12, 2004 | 14.40 | 14.97 | 14.40 | 14.56 | 1,232,640 | +0.12(+0.81%) |
Jan 09, 2004 | 14.87 | 14.87 | 14.39 | 14.44 | 2,183,328 | -0.44(-2.94%) |
Jan 08, 2004 | 15.47 | 15.47 | 14.82 | 14.88 | 1,230,148 | -0.38(-2.49%) |
Jan 07, 2004 | 15.44 | 15.48 | 15.07 | 15.26 | 2,788,496 | -0.61(-3.83%) |
Jan 06, 2004 | 15.89 | 16.10 | 15.80 | 15.86 | 1,130,609 | +0.17(+1.09%) |
Jan 05, 2004 | 15.57 | 15.73 | 15.57 | 15.69 | 570,468 | +0.18(+1.14%) |
Jan 02, 2004 | 15.68 | 15.70 | 15.42 | 15.51 | 587,744 | -0.12(-0.77%) |
Dec 31, 2003 | 15.92 | 15.98 | 15.62 | 15.64 | 472,073 | -0.22(-1.41%) |
Dec 30, 2003 | 15.74 | 15.96 | 15.70 | 15.86 | 517,740 | +0.16(+1.02%) |
Dec 29, 2003 | 15.51 | 15.75 | 15.50 | 15.70 | 577,213 | +0.20(+1.31%) |
Dec 26, 2003 | 15.20 | 15.51 | 15.18 | 15.50 | 426,366 | +0.28(+1.87%) |
Dec 24, 2003 | 15.30 | 15.38 | 15.14 | 15.21 | 382,352 | -0.28(-1.81%) |
Dec 23, 2003 | 15.19 | 15.51 | 15.17 | 15.49 | 873,620 | +0.32(+2.11%) |
Dec 22, 2003 | 14.84 | 15.19 | 14.83 | 15.17 | 579,513 | +0.27(+1.79%) |
Dec 19, 2003 | 14.86 | 15.15 | 14.82 | 14.91 | 602,892 | +0.00(+0.02%) |
Dec 18, 2003 | 14.58 | 14.91 | 14.54 | 14.90 | 800,207 | +0.35(+2.39%) |
Dec 17, 2003 | 14.84 | 14.85 | 14.52 | 14.56 | 1,062,829 | -0.22(-1.47%) |
Dec 16, 2003 | 15.03 | 15.05 | 14.56 | 14.77 | 1,000,278 | -0.24(-1.63%) |
Dec 15, 2003 | 15.22 | 15.50 | 14.93 | 15.02 | 931,307 | -0.18(-1.17%) |
Dec 12, 2003 | 15.68 | 15.72 | 15.03 | 15.20 | 1,629,651 | -0.55(-3.49%) |
Dec 11, 2003 | 15.21 | 15.77 | 15.21 | 15.75 | 863,777 | +0.48(+3.14%) |
Dec 10, 2003 | 15.27 | 15.37 | 15.18 | 15.27 | 569,540 | +0.08(+0.51%) |
Dec 09, 2003 | 15.19 | 15.41 | 15.16 | 15.19 | 659,281 | +0.14(+0.94%) |
Dec 08, 2003 | 15.02 | 15.33 | 14.96 | 15.05 | 635,905 | +0.03(+0.19%) |
Dec 05, 2003 | 15.30 | 15.31 | 15.12 | 15.02 | 488,856 | -0.38(-2.44%) |
Dec 04, 2003 | 15.57 | 15.57 | 15.25 | 15.39 | 549,749 | -0.16(-1.03%) |
Dec 03, 2003 | 15.65 | 15.81 | 15.55 | 15.55 | 715,235 | -0.07(-0.43%) |
Dec 02, 2003 | 15.85 | 15.90 | 15.59 | 15.62 | 1,006,739 | -0.25(-1.54%) |