Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.64 | 15.24 | 14.62 | 15.14 | 10,468,344 | +0.59(+4.08%) |
Feb 26, 2004 | 14.62 | 14.76 | 14.50 | 14.55 | 11,266,026 | -0.08(-0.53%) |
Feb 25, 2004 | 14.57 | 14.68 | 14.47 | 14.62 | 7,227,907 | +0.17(+1.20%) |
Feb 24, 2004 | 14.53 | 14.70 | 14.34 | 14.45 | 8,940,977 | -0.09(-0.65%) |
Feb 23, 2004 | 14.94 | 15.01 | 14.53 | 14.54 | 9,593,520 | -0.39(-2.63%) |
Feb 20, 2004 | 15.07 | 15.07 | 14.74 | 14.94 | 6,846,183 | -0.12(-0.77%) |
Feb 19, 2004 | 15.42 | 15.52 | 15.03 | 15.05 | 6,938,331 | -0.13(-0.82%) |
Feb 18, 2004 | 15.36 | 15.43 | 15.08 | 15.18 | 4,209,050 | -0.18(-1.20%) |
Feb 17, 2004 | 15.35 | 15.48 | 15.27 | 15.36 | 5,215,179 | +0.11(+0.71%) |
Feb 13, 2004 | 15.63 | 15.65 | 15.24 | 15.25 | 4,171,299 | -0.25(-1.61%) |
Feb 12, 2004 | 15.50 | 15.56 | 15.28 | 15.50 | 5,707,106 | -0.01(-0.04%) |
Feb 11, 2004 | 15.17 | 15.55 | 15.14 | 15.51 | 5,560,794 | +0.34(+2.25%) |
Feb 10, 2004 | 15.24 | 15.27 | 15.09 | 15.17 | 7,045,252 | -0.07(-0.45%) |
Feb 09, 2004 | 15.04 | 15.38 | 15.01 | 15.24 | 8,176,825 | +0.30(+1.98%) |
Feb 06, 2004 | 14.73 | 14.98 | 14.66 | 14.94 | 6,072,183 | +0.18(+1.25%) |
Feb 05, 2004 | 14.71 | 14.81 | 14.60 | 14.76 | 13,251,555 | +0.47(+3.28%) |
Feb 04, 2004 | 14.26 | 14.49 | 14.16 | 14.29 | 8,785,755 | +0.01(+0.10%) |
Feb 03, 2004 | 14.36 | 14.55 | 14.25 | 14.27 | 7,373,516 | -0.16(-1.12%) |
Feb 02, 2004 | 14.38 | 14.59 | 14.31 | 14.44 | 7,497,787 | +0.11(+0.75%) |
Jan 30, 2004 | 14.54 | 14.59 | 14.21 | 14.33 | 11,157,229 | -0.36(-2.42%) |
Jan 29, 2004 | 14.61 | 14.71 | 14.34 | 14.68 | 7,869,195 | +0.10(+0.70%) |
Jan 28, 2004 | 15.06 | 15.19 | 14.50 | 14.58 | 7,659,575 | -0.46(-3.06%) |
Jan 27, 2004 | 15.21 | 15.31 | 15.02 | 15.04 | 4,602,263 | -0.11(-0.73%) |
Jan 26, 2004 | 14.96 | 15.18 | 14.85 | 15.15 | 5,169,691 | +0.21(+1.41%) |
Jan 23, 2004 | 15.05 | 15.21 | 14.82 | 14.94 | 7,256,748 | -0.09(-0.62%) |
Jan 22, 2004 | 15.25 | 15.37 | 14.97 | 15.04 | 5,904,534 | -0.22(-1.44%) |
Jan 21, 2004 | 15.20 | 15.30 | 14.96 | 15.25 | 5,882,024 | +0.10(+0.64%) |
Jan 20, 2004 | 15.35 | 15.38 | 15.05 | 15.16 | 9,353,418 | -0.16(-1.04%) |
Jan 16, 2004 | 15.40 | 15.40 | 15.25 | 15.32 | 8,286,794 | -0.09(-0.57%) |
Jan 15, 2004 | 15.30 | 15.45 | 15.12 | 15.40 | 8,019,258 | +0.15(+0.99%) |
Jan 14, 2004 | 15.27 | 15.28 | 15.07 | 15.25 | 8,091,242 | -0.05(-0.33%) |
Jan 13, 2004 | 15.18 | 15.32 | 15.08 | 15.31 | 7,022,039 | +0.14(+0.90%) |
Jan 12, 2004 | 15.39 | 15.42 | 14.90 | 15.17 | 8,835,464 | -0.18(-1.20%) |
Jan 09, 2004 | 15.27 | 15.58 | 15.01 | 15.35 | 13,496,580 | +0.08(+0.52%) |
Jan 08, 2004 | 14.84 | 15.33 | 14.96 | 15.27 | 16,152,237 | +0.43(+2.89%) |
Jan 07, 2004 | 14.51 | 14.88 | 14.47 | 14.84 | 12,650,128 | +0.16(+1.10%) |
Jan 06, 2004 | 14.74 | 14.77 | 14.52 | 14.68 | 10,012,291 | -0.05(-0.37%) |
Jan 05, 2004 | 14.63 | 14.78 | 14.39 | 14.74 | 10,581,360 | +0.29(+1.99%) |
Jan 02, 2004 | 14.86 | 14.95 | 14.38 | 14.45 | 8,870,870 | -0.40(-2.72%) |
Dec 31, 2003 | 14.95 | 15.04 | 14.80 | 14.85 | 4,905,204 | -0.12(-0.78%) |
Dec 30, 2003 | 14.86 | 14.97 | 14.76 | 14.97 | 7,910,462 | +0.13(+0.88%) |
Dec 29, 2003 | 14.77 | 14.92 | 14.66 | 14.84 | 11,387,014 | +0.46(+3.22%) |
Dec 26, 2003 | 14.22 | 14.53 | 14.22 | 14.38 | 5,618,475 | +0.24(+1.67%) |
Dec 24, 2003 | 14.07 | 14.34 | 14.05 | 14.14 | 4,033,897 | +0.07(+0.46%) |
Dec 23, 2003 | 14.10 | 14.34 | 13.79 | 14.07 | 16,065,951 | -0.27(-1.88%) |
Dec 22, 2003 | 14.68 | 14.73 | 14.22 | 14.34 | 11,943,188 | -0.33(-2.27%) |
Dec 19, 2003 | 14.81 | 14.86 | 14.63 | 14.68 | 9,344,039 | -0.11(-0.75%) |
Dec 18, 2003 | 14.71 | 14.87 | 14.54 | 14.79 | 12,237,687 | +0.14(+0.99%) |
Dec 17, 2003 | 14.08 | 14.76 | 13.85 | 14.64 | 33,551,878 | +0.56(+4.00%) |
Dec 16, 2003 | 14.80 | 14.89 | 14.05 | 14.08 | 27,661,178 | -0.87(-5.80%) |
Dec 15, 2003 | 15.24 | 15.74 | 14.94 | 14.95 | 11,983,752 | -0.29(-1.90%) |
Dec 12, 2003 | 15.17 | 15.32 | 14.93 | 15.24 | 9,062,435 | +0.07(+0.45%) |
Dec 11, 2003 | 14.84 | 15.24 | 14.84 | 15.17 | 11,523,009 | +0.39(+2.64%) |
Dec 10, 2003 | 15.02 | 15.07 | 14.71 | 14.78 | 10,977,622 | -0.24(-1.59%) |
Dec 09, 2003 | 15.47 | 15.52 | 15.01 | 15.02 | 10,213,236 | -0.40(-2.62%) |
Dec 08, 2003 | 15.38 | 15.46 | 15.21 | 15.42 | 10,806,925 | +0.04(+0.28%) |
Dec 05, 2003 | 15.14 | 15.56 | 15.13 | 15.38 | 11,960,304 | -0.02(-0.11%) |
Dec 04, 2003 | 15.78 | 15.78 | 15.07 | 15.40 | 42,132,704 | -0.93(-5.70%) |
Dec 03, 2003 | 16.53 | 16.81 | 16.32 | 16.33 | 15,334,860 | -0.31(-1.88%) |
Dec 02, 2003 | 17.19 | 17.26 | 16.50 | 16.64 | 18,139,408 | -0.67(-3.86%) |