Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.88 | 18.48 | 17.83 | 18.07 | 3,631,025 | +0.37(+2.08%) |
Feb 26, 2004 | 17.62 | 17.79 | 17.58 | 17.70 | 989,400 | +0.08(+0.43%) |
Feb 25, 2004 | 17.52 | 17.73 | 17.47 | 17.62 | 2,416,439 | +0.11(+0.63%) |
Feb 24, 2004 | 17.43 | 17.59 | 17.22 | 17.51 | 2,355,839 | +0.06(+0.36%) |
Feb 23, 2004 | 17.36 | 17.53 | 17.23 | 17.45 | 1,592,803 | +0.12(+0.71%) |
Feb 20, 2004 | 17.61 | 17.73 | 17.22 | 17.32 | 2,494,959 | -0.37(-2.11%) |
Feb 19, 2004 | 17.74 | 17.95 | 17.62 | 17.70 | 1,663,306 | +0.07(+0.39%) |
Feb 18, 2004 | 17.64 | 17.68 | 17.52 | 17.63 | 1,227,790 | -0.07(-0.38%) |
Feb 17, 2004 | 17.71 | 17.73 | 17.50 | 17.70 | 744,172 | +0.13(+0.75%) |
Feb 13, 2004 | 17.67 | 17.69 | 17.53 | 17.57 | 1,181,574 | -0.11(-0.60%) |
Feb 12, 2004 | 17.60 | 17.77 | 17.56 | 17.67 | 981,147 | -0.01(-0.07%) |
Feb 11, 2004 | 17.60 | 17.80 | 17.53 | 17.68 | 1,452,740 | -0.02(-0.12%) |
Feb 10, 2004 | 17.62 | 17.79 | 17.49 | 17.71 | 1,089,378 | +0.02(+0.10%) |
Feb 09, 2004 | 17.69 | 17.77 | 17.56 | 17.69 | 1,111,307 | +0.10(+0.58%) |
Feb 06, 2004 | 17.43 | 17.61 | 17.39 | 17.59 | 1,151,628 | +0.21(+1.20%) |
Feb 05, 2004 | 17.49 | 17.57 | 17.35 | 17.38 | 1,914,429 | -0.18(-1.01%) |
Feb 04, 2004 | 17.09 | 17.77 | 17.09 | 17.56 | 2,595,172 | +0.40(+2.32%) |
Feb 03, 2004 | 17.20 | 17.24 | 17.07 | 17.16 | 1,784,741 | -0.07(-0.39%) |
Feb 02, 2004 | 17.35 | 17.47 | 17.18 | 17.23 | 1,418,785 | -0.15(-0.85%) |
Jan 30, 2004 | 17.56 | 17.56 | 17.20 | 17.38 | 2,813,756 | -0.39(-2.22%) |
Jan 29, 2004 | 17.45 | 17.86 | 16.98 | 17.77 | 2,912,318 | +0.84(+4.99%) |
Jan 28, 2004 | 17.22 | 17.30 | 16.87 | 16.93 | 761,857 | -0.33(-1.89%) |
Jan 27, 2004 | 17.30 | 17.45 | 17.18 | 17.25 | 1,758,096 | -0.04(-0.22%) |
Jan 26, 2004 | 17.05 | 17.43 | 17.05 | 17.29 | 1,681,934 | +0.28(+1.62%) |
Jan 23, 2004 | 17.26 | 17.35 | 17.00 | 17.01 | 778,834 | -0.12(-0.69%) |
Jan 22, 2004 | 17.35 | 17.37 | 17.10 | 17.13 | 995,059 | -0.29(-1.66%) |
Jan 21, 2004 | 17.23 | 17.52 | 17.23 | 17.42 | 2,442,377 | +0.30(+1.73%) |
Jan 20, 2004 | 17.28 | 17.46 | 16.96 | 17.12 | 2,042,466 | -0.12(-0.71%) |
Jan 16, 2004 | 17.18 | 17.49 | 17.03 | 17.25 | 3,794,196 | +0.84(+5.14%) |
Jan 15, 2004 | 16.48 | 16.54 | 16.37 | 16.40 | 841,556 | -0.08(-0.49%) |
Jan 14, 2004 | 16.36 | 16.57 | 16.29 | 16.48 | 2,935,426 | +0.23(+1.41%) |
Jan 13, 2004 | 16.26 | 16.34 | 16.12 | 16.26 | 858,533 | +0.06(+0.37%) |
Jan 12, 2004 | 16.19 | 16.22 | 15.99 | 16.20 | 1,556,019 | +0.01(+0.05%) |
Jan 09, 2004 | 16.23 | 16.27 | 16.18 | 16.19 | 812,789 | -0.06(-0.34%) |
Jan 08, 2004 | 16.33 | 16.33 | 16.20 | 16.24 | 900,269 | -0.05(-0.31%) |
Jan 07, 2004 | 16.29 | 16.41 | 16.24 | 16.29 | 1,491,410 | +0.08(+0.52%) |
Jan 06, 2004 | 16.38 | 16.38 | 15.92 | 16.21 | 2,086,560 | -0.17(-1.06%) |
Jan 05, 2004 | 16.41 | 16.58 | 16.26 | 16.38 | 894,374 | +0.03(+0.16%) |
Jan 02, 2004 | 16.54 | 16.64 | 16.30 | 16.36 | 851,695 | -0.29(-1.76%) |
Dec 31, 2003 | 16.82 | 16.85 | 16.55 | 16.65 | 826,465 | -0.17(-1.03%) |
Dec 30, 2003 | 16.79 | 16.93 | 16.77 | 16.82 | 1,207,276 | -0.00(-0.02%) |
Dec 29, 2003 | 16.60 | 16.88 | 16.59 | 16.83 | 668,482 | +0.12(+0.71%) |
Dec 26, 2003 | 16.79 | 16.79 | 16.63 | 16.71 | 222,120 | -0.01(-0.08%) |
Dec 24, 2003 | 16.75 | 16.86 | 16.71 | 16.72 | 581,473 | +0.06(+0.38%) |
Dec 23, 2003 | 16.48 | 16.72 | 16.44 | 16.66 | 2,161,072 | +0.49(+3.04%) |
Dec 22, 2003 | 15.95 | 16.26 | 15.95 | 16.17 | 931,630 | +0.22(+1.38%) |
Dec 19, 2003 | 16.01 | 16.23 | 15.95 | 15.95 | 1,202,089 | -0.13(-0.79%) |
Dec 18, 2003 | 15.92 | 16.21 | 15.92 | 16.07 | 2,027,139 | +0.27(+1.69%) |
Dec 17, 2003 | 15.70 | 15.82 | 15.64 | 15.81 | 2,788,997 | +0.10(+0.65%) |
Dec 16, 2003 | 15.89 | 15.89 | 15.52 | 15.70 | 2,500,854 | -0.31(-1.96%) |
Dec 15, 2003 | 16.33 | 16.40 | 16.01 | 16.02 | 1,408,410 | -0.12(-0.74%) |
Dec 12, 2003 | 16.02 | 16.16 | 16.01 | 16.14 | 1,382,237 | +0.01(+0.05%) |
Dec 11, 2003 | 16.16 | 16.24 | 16.08 | 16.13 | 1,918,437 | -0.07(-0.45%) |
Dec 10, 2003 | 16.71 | 16.71 | 16.09 | 16.20 | 960,633 | -0.39(-2.33%) |
Dec 09, 2003 | 16.52 | 16.65 | 16.40 | 16.59 | 1,453,211 | +0.13(+0.80%) |
Dec 08, 2003 | 16.43 | 16.50 | 16.26 | 16.45 | 1,703,863 | -0.06(-0.36%) |
Dec 05, 2003 | 16.65 | 16.69 | 16.43 | 16.51 | 568,740 | -0.09(-0.56%) |
Dec 04, 2003 | 16.83 | 16.88 | 16.29 | 16.61 | 1,993,421 | -0.25(-1.46%) |
Dec 03, 2003 | 16.96 | 17.01 | 16.79 | 16.85 | 1,933,764 | +0.01(+0.08%) |
Dec 02, 2003 | 16.15 | 16.82 | 16.15 | 16.84 | 2,396,868 | +0.56(+3.47%) |