Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.67 | 16.05 | 15.67 | 15.93 | 2,091,590 | +0.27(+1.70%) |
Feb 26, 2004 | 15.64 | 15.69 | 15.46 | 15.66 | 1,265,303 | +0.03(+0.18%) |
Feb 25, 2004 | 15.82 | 15.87 | 15.59 | 15.64 | 1,953,319 | -0.16(-1.00%) |
Feb 24, 2004 | 15.82 | 15.84 | 15.67 | 15.79 | 1,444,610 | -0.12(-0.77%) |
Feb 23, 2004 | 16.11 | 16.12 | 15.76 | 15.92 | 1,222,459 | -0.15(-0.94%) |
Feb 20, 2004 | 16.15 | 16.18 | 15.97 | 16.07 | 1,580,795 | -0.02(-0.13%) |
Feb 19, 2004 | 16.14 | 16.25 | 16.05 | 16.09 | 1,886,270 | +0.09(+0.58%) |
Feb 18, 2004 | 15.97 | 16.13 | 15.93 | 16.00 | 2,999,949 | +0.10(+0.63%) |
Feb 17, 2004 | 16.10 | 16.10 | 15.55 | 15.89 | 2,977,692 | -0.14(-0.85%) |
Feb 13, 2004 | 16.23 | 16.23 | 15.84 | 16.03 | 1,668,570 | -0.12(-0.76%) |
Feb 12, 2004 | 16.21 | 16.26 | 16.13 | 16.15 | 1,973,490 | -0.17(-1.01%) |
Feb 11, 2004 | 16.17 | 16.45 | 16.11 | 16.32 | 2,053,753 | +0.08(+0.49%) |
Feb 10, 2004 | 16.07 | 16.26 | 16.07 | 16.24 | 1,937,739 | +0.07(+0.44%) |
Feb 09, 2004 | 16.05 | 16.22 | 15.96 | 16.17 | 2,207,465 | +0.24(+1.49%) |
Feb 06, 2004 | 15.80 | 16.01 | 15.72 | 15.93 | 3,451,903 | +0.09(+0.59%) |
Feb 05, 2004 | 15.71 | 15.92 | 15.71 | 15.84 | 2,271,871 | +0.20(+1.29%) |
Feb 04, 2004 | 15.60 | 15.71 | 15.48 | 15.64 | 2,935,404 | -0.10(-0.64%) |
Feb 03, 2004 | 15.71 | 15.93 | 15.66 | 15.74 | 1,905,050 | -0.01(-0.05%) |
Feb 02, 2004 | 15.96 | 15.98 | 15.72 | 15.74 | 2,173,802 | -0.29(-1.79%) |
Jan 30, 2004 | 16.02 | 16.03 | 15.63 | 16.03 | 2,601,551 | +0.01(+0.09%) |
Jan 29, 2004 | 16.30 | 16.30 | 15.89 | 16.02 | 3,172,857 | -0.24(-1.46%) |
Jan 28, 2004 | 16.67 | 16.71 | 16.10 | 16.25 | 3,743,051 | -0.46(-2.75%) |
Jan 27, 2004 | 16.79 | 16.79 | 16.50 | 16.71 | 1,719,622 | -0.06(-0.39%) |
Jan 26, 2004 | 16.63 | 16.84 | 16.56 | 16.78 | 1,546,157 | +0.15(+0.91%) |
Jan 23, 2004 | 16.74 | 16.82 | 16.50 | 16.63 | 1,481,056 | -0.05(-0.30%) |
Jan 22, 2004 | 16.66 | 16.74 | 16.55 | 16.68 | 1,688,880 | -0.03(-0.17%) |
Jan 21, 2004 | 16.39 | 16.75 | 16.33 | 16.71 | 2,985,621 | +0.39(+2.38%) |
Jan 20, 2004 | 16.35 | 16.39 | 16.03 | 16.32 | 3,139,055 | -0.14(-0.87%) |
Jan 16, 2004 | 16.48 | 16.57 | 16.37 | 16.46 | 2,436,850 | +0.09(+0.57%) |
Jan 15, 2004 | 16.47 | 16.47 | 16.35 | 16.37 | 1,909,362 | -0.13(-0.78%) |
Jan 14, 2004 | 16.61 | 16.61 | 16.39 | 16.50 | 1,807,537 | -0.15(-0.91%) |
Jan 13, 2004 | 16.46 | 16.71 | 16.38 | 16.65 | 2,122,611 | +0.20(+1.22%) |
Jan 12, 2004 | 16.40 | 16.64 | 16.31 | 16.45 | 2,110,926 | -0.03(-0.17%) |
Jan 09, 2004 | 16.46 | 16.56 | 16.35 | 16.48 | 2,252,257 | -0.21(-1.25%) |
Jan 08, 2004 | 16.71 | 16.72 | 16.53 | 16.69 | 1,558,955 | -0.04(-0.21%) |
Jan 07, 2004 | 16.52 | 16.72 | 16.29 | 16.72 | 3,804,953 | -0.44(-2.56%) |
Jan 06, 2004 | 17.18 | 17.18 | 16.82 | 17.16 | 1,375,336 | -0.04(-0.25%) |
Jan 05, 2004 | 17.25 | 17.30 | 17.05 | 17.20 | 1,819,222 | +0.00(+0.00%) |
Jan 02, 2004 | 17.00 | 17.22 | 16.98 | 17.20 | 1,694,583 | +0.20(+1.18%) |
Dec 31, 2003 | 17.17 | 17.19 | 16.89 | 17.00 | 1,047,186 | -0.11(-0.63%) |
Dec 30, 2003 | 17.17 | 17.17 | 17.01 | 17.11 | 873,860 | +0.00(+0.00%) |
Dec 29, 2003 | 16.97 | 17.12 | 16.87 | 17.11 | 1,278,379 | +0.20(+1.19%) |
Dec 26, 2003 | 16.91 | 17.04 | 16.82 | 16.91 | 457,518 | +0.08(+0.47%) |
Dec 24, 2003 | 16.71 | 16.94 | 16.61 | 16.83 | 875,391 | -0.09(-0.55%) |
Dec 23, 2003 | 17.09 | 17.28 | 16.59 | 16.92 | 3,850,858 | -0.57(-3.25%) |
Dec 22, 2003 | 16.96 | 17.68 | 17.22 | 17.49 | 3,709,248 | +0.53(+3.14%) |
Dec 19, 2003 | 16.84 | 16.96 | 16.75 | 16.96 | 1,829,794 | +0.06(+0.38%) |
Dec 18, 2003 | 16.89 | 16.98 | 16.84 | 16.89 | 1,782,498 | +0.02(+0.13%) |
Dec 17, 2003 | 16.71 | 16.89 | 16.71 | 16.87 | 1,654,799 | +0.02(+0.13%) |
Dec 16, 2003 | 16.78 | 16.89 | 16.63 | 16.85 | 1,545,045 | +0.01(+0.04%) |
Dec 15, 2003 | 17.11 | 17.16 | 16.76 | 16.84 | 1,791,400 | -0.13(-0.76%) |
Dec 12, 2003 | 16.61 | 16.97 | 16.66 | 16.97 | 3,100,383 | +0.37(+2.21%) |
Dec 11, 2003 | 16.38 | 16.61 | 16.16 | 16.61 | 1,794,461 | +0.29(+1.76%) |
Dec 10, 2003 | 16.32 | 16.35 | 16.13 | 16.32 | 1,826,455 | +0.06(+0.35%) |
Dec 09, 2003 | 16.43 | 16.53 | 16.24 | 16.26 | 2,147,650 | -0.02(-0.13%) |
Dec 08, 2003 | 16.17 | 16.25 | 16.05 | 16.28 | 2,354,082 | +0.11(+0.67%) |
Dec 05, 2003 | 16.12 | 16.20 | 15.97 | 16.17 | 2,169,211 | -0.01(-0.09%) |
Dec 04, 2003 | 15.89 | 16.21 | 15.87 | 16.19 | 3,254,651 | +0.32(+2.04%) |
Dec 03, 2003 | 15.69 | 15.87 | 15.66 | 15.87 | 1,879,872 | +0.32(+2.08%) |
Dec 02, 2003 | 15.60 | 15.61 | 15.44 | 15.54 | 1,119,938 | -0.14(-0.87%) |