Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.45 | 15.91 | 15.45 | 15.75 | 15,202,519 | -0.23(-1.45%) |
Feb 26, 2004 | 16.11 | 16.13 | 15.95 | 15.98 | 12,412,261 | -0.20(-1.22%) |
Feb 25, 2004 | 16.10 | 16.19 | 16.06 | 16.18 | 9,464,936 | +0.11(+0.67%) |
Feb 24, 2004 | 16.05 | 16.16 | 15.97 | 16.07 | 9,905,215 | -0.03(-0.18%) |
Feb 23, 2004 | 16.01 | 16.16 | 15.93 | 16.10 | 8,319,186 | +0.10(+0.60%) |
Feb 20, 2004 | 16.19 | 16.19 | 15.97 | 16.00 | 7,840,215 | -0.14(-0.88%) |
Feb 19, 2004 | 16.16 | 16.33 | 16.02 | 16.14 | 11,066,689 | -0.03(-0.18%) |
Feb 18, 2004 | 15.97 | 16.41 | 15.97 | 16.17 | 12,469,327 | -0.13(-0.80%) |
Feb 17, 2004 | 16.44 | 16.47 | 16.15 | 16.30 | 12,274,806 | -0.06(-0.35%) |
Feb 13, 2004 | 16.92 | 16.97 | 16.34 | 16.36 | 16,667,878 | -0.56(-3.31%) |
Feb 12, 2004 | 16.98 | 17.72 | 16.36 | 16.92 | 38,619,104 | -0.08(-0.47%) |
Feb 11, 2004 | 16.74 | 17.03 | 16.73 | 17.00 | 18,301,786 | +0.26(+1.56%) |
Feb 10, 2004 | 16.32 | 16.79 | 16.31 | 16.74 | 13,783,450 | +0.49(+3.03%) |
Feb 09, 2004 | 16.27 | 16.39 | 16.20 | 16.24 | 8,294,098 | -0.08(-0.52%) |
Feb 06, 2004 | 16.05 | 16.36 | 15.99 | 16.33 | 7,794,102 | +0.22(+1.37%) |
Feb 05, 2004 | 16.11 | 16.17 | 15.89 | 16.11 | 13,455,715 | +0.01(+0.04%) |
Feb 04, 2004 | 16.18 | 16.27 | 15.97 | 16.10 | 13,413,665 | -0.11(-0.70%) |
Feb 03, 2004 | 16.23 | 16.28 | 16.07 | 16.22 | 11,090,011 | +0.05(+0.28%) |
Feb 02, 2004 | 15.88 | 16.24 | 15.85 | 16.17 | 18,348,076 | +0.29(+1.85%) |
Jan 30, 2004 | 16.05 | 16.09 | 15.79 | 15.88 | 23,085,844 | -0.44(-2.67%) |
Jan 29, 2004 | 16.02 | 16.53 | 15.98 | 16.31 | 33,386,816 | -0.42(-2.54%) |
Jan 28, 2004 | 16.95 | 17.04 | 16.70 | 16.74 | 13,239,285 | -0.19(-1.14%) |
Jan 27, 2004 | 16.96 | 17.04 | 16.87 | 16.93 | 11,895,304 | -0.02(-0.10%) |
Jan 26, 2004 | 16.73 | 16.99 | 16.73 | 16.95 | 12,791,409 | +0.22(+1.32%) |
Jan 23, 2004 | 16.97 | 16.97 | 16.64 | 16.73 | 19,239,234 | -0.24(-1.43%) |
Jan 22, 2004 | 16.98 | 17.37 | 16.90 | 16.97 | 20,775,086 | -0.37(-2.15%) |
Jan 21, 2004 | 17.23 | 17.40 | 17.21 | 17.34 | 13,486,633 | +0.12(+0.69%) |
Jan 20, 2004 | 17.23 | 17.34 | 17.14 | 17.22 | 12,808,900 | +0.13(+0.76%) |
Jan 16, 2004 | 16.97 | 17.16 | 16.96 | 17.09 | 10,673,406 | +0.13(+0.77%) |
Jan 15, 2004 | 16.82 | 17.10 | 16.64 | 16.96 | 13,044,411 | +0.23(+1.35%) |
Jan 14, 2004 | 16.71 | 16.77 | 16.49 | 16.74 | 8,867,061 | +0.03(+0.17%) |
Jan 13, 2004 | 16.76 | 16.92 | 16.57 | 16.71 | 14,852,876 | -0.01(-0.03%) |
Jan 12, 2004 | 16.77 | 16.78 | 16.58 | 16.71 | 16,153,925 | +0.29(+1.79%) |
Jan 09, 2004 | 16.64 | 16.75 | 16.42 | 16.42 | 12,868,794 | -0.21(-1.26%) |
Jan 08, 2004 | 16.75 | 16.83 | 16.54 | 16.63 | 11,301,846 | -0.12(-0.74%) |
Jan 07, 2004 | 16.68 | 16.77 | 16.45 | 16.75 | 10,657,329 | +0.11(+0.68%) |
Jan 06, 2004 | 16.47 | 16.68 | 16.36 | 16.64 | 11,280,998 | +0.08(+0.48%) |
Jan 05, 2004 | 16.78 | 16.81 | 16.32 | 16.56 | 17,577,058 | -0.05(-0.31%) |
Jan 02, 2004 | 16.36 | 16.78 | 16.31 | 16.61 | 18,026,170 | +0.42(+2.62%) |
Dec 31, 2003 | 16.20 | 16.29 | 16.09 | 16.19 | 12,027,105 | +0.10(+0.63%) |
Dec 30, 2003 | 15.99 | 16.33 | 15.93 | 16.09 | 18,162,564 | +0.24(+1.54%) |
Dec 29, 2003 | 15.62 | 15.85 | 15.67 | 15.84 | 9,171,476 | +0.23(+1.45%) |
Dec 26, 2003 | 15.68 | 15.69 | 15.60 | 15.62 | 2,914,285 | +0.03(+0.22%) |
Dec 24, 2003 | 15.53 | 15.67 | 15.50 | 15.58 | 5,458,787 | +0.06(+0.40%) |
Dec 23, 2003 | 15.47 | 15.61 | 15.42 | 15.52 | 10,574,997 | +0.08(+0.51%) |
Dec 22, 2003 | 15.40 | 15.47 | 15.29 | 15.44 | 8,184,912 | +0.05(+0.33%) |
Dec 19, 2003 | 15.40 | 15.40 | 15.17 | 15.39 | 10,467,931 | -0.01(-0.07%) |
Dec 18, 2003 | 15.32 | 15.41 | 15.28 | 15.40 | 8,383,850 | +0.14(+0.93%) |
Dec 17, 2003 | 15.28 | 15.28 | 15.17 | 15.26 | 9,681,542 | +0.11(+0.71%) |
Dec 16, 2003 | 14.94 | 15.17 | 14.94 | 15.15 | 9,606,101 | +0.20(+1.36%) |
Dec 15, 2003 | 15.16 | 15.17 | 14.94 | 14.95 | 9,186,493 | -0.06(-0.38%) |
Dec 12, 2003 | 14.84 | 15.04 | 14.84 | 15.00 | 7,941,981 | +0.17(+1.14%) |
Dec 11, 2003 | 14.72 | 14.90 | 14.67 | 14.84 | 7,524,317 | +0.16(+1.12%) |
Dec 10, 2003 | 14.61 | 14.71 | 14.58 | 14.67 | 7,328,559 | +0.01(+0.08%) |
Dec 09, 2003 | 14.83 | 14.86 | 14.57 | 14.66 | 8,697,098 | -0.15(-0.99%) |
Dec 08, 2003 | 14.86 | 14.87 | 14.72 | 14.81 | 8,713,883 | -0.05(-0.34%) |
Dec 05, 2003 | 14.87 | 14.88 | 14.72 | 14.86 | 7,108,419 | +0.03(+0.23%) |
Dec 04, 2003 | 15.13 | 15.19 | 14.78 | 14.82 | 16,795,616 | -0.37(-2.46%) |
Dec 03, 2003 | 15.15 | 15.36 | 15.15 | 15.20 | 8,930,665 | +0.05(+0.30%) |
Dec 02, 2003 | 15.06 | 15.25 | 15.01 | 15.15 | 8,238,975 | -0.02(-0.15%) |