Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.25 | 14.31 | 14.23 | 14.30 | 4,209,735 | +0.04(+0.28%) |
Feb 26, 2004 | 14.27 | 14.31 | 14.18 | 14.26 | 4,420,334 | -0.00(-0.02%) |
Feb 25, 2004 | 14.19 | 14.30 | 14.12 | 14.26 | 4,707,456 | +0.02(+0.13%) |
Feb 24, 2004 | 14.15 | 14.27 | 14.05 | 14.24 | 7,195,421 | +0.08(+0.59%) |
Feb 23, 2004 | 14.02 | 14.19 | 14.00 | 14.16 | 6,159,787 | +0.14(+0.98%) |
Feb 20, 2004 | 14.07 | 14.07 | 13.96 | 14.02 | 4,636,721 | +0.03(+0.20%) |
Feb 19, 2004 | 13.92 | 14.12 | 13.82 | 14.00 | 6,170,076 | +0.09(+0.67%) |
Feb 18, 2004 | 13.86 | 13.98 | 13.82 | 13.90 | 6,808,305 | -0.06(-0.42%) |
Feb 17, 2004 | 13.98 | 13.99 | 13.76 | 13.96 | 10,533,822 | +0.02(+0.11%) |
Feb 13, 2004 | 13.97 | 14.03 | 13.91 | 13.95 | 5,495,515 | -0.02(-0.18%) |
Feb 12, 2004 | 13.99 | 14.03 | 13.92 | 13.97 | 4,268,252 | -0.02(-0.16%) |
Feb 11, 2004 | 13.99 | 14.07 | 13.94 | 13.99 | 6,619,891 | -0.02(-0.15%) |
Feb 10, 2004 | 13.94 | 14.04 | 13.92 | 14.01 | 5,894,850 | +0.04(+0.31%) |
Feb 09, 2004 | 14.12 | 14.12 | 13.87 | 13.97 | 5,571,717 | -0.02(-0.18%) |
Feb 06, 2004 | 13.97 | 14.06 | 13.95 | 14.00 | 8,924,586 | +0.04(+0.27%) |
Feb 05, 2004 | 13.95 | 14.06 | 13.87 | 13.96 | 9,685,316 | -0.01(-0.07%) |
Feb 04, 2004 | 13.91 | 14.03 | 13.82 | 13.97 | 12,081,646 | -0.23(-1.62%) |
Feb 03, 2004 | 14.27 | 14.27 | 14.17 | 14.20 | 3,082,466 | +0.05(+0.37%) |
Feb 02, 2004 | 14.10 | 14.29 | 14.05 | 14.15 | 4,718,710 | +0.02(+0.11%) |
Jan 30, 2004 | 14.25 | 14.28 | 14.10 | 14.13 | 6,855,890 | -0.18(-1.24%) |
Jan 29, 2004 | 14.31 | 14.35 | 14.24 | 14.31 | 4,300,405 | +0.08(+0.55%) |
Jan 28, 2004 | 14.26 | 14.40 | 14.19 | 14.23 | 6,955,563 | -0.06(-0.44%) |
Jan 27, 2004 | 14.29 | 14.31 | 14.20 | 14.29 | 6,683,874 | -0.05(-0.33%) |
Jan 26, 2004 | 14.24 | 14.37 | 14.21 | 14.34 | 4,583,347 | +0.12(+0.88%) |
Jan 23, 2004 | 14.20 | 14.27 | 14.15 | 14.21 | 5,963,657 | +0.07(+0.48%) |
Jan 22, 2004 | 14.26 | 14.26 | 14.12 | 14.15 | 3,695,615 | -0.12(-0.81%) |
Jan 21, 2004 | 14.29 | 14.31 | 14.10 | 14.26 | 5,661,423 | -0.02(-0.17%) |
Jan 20, 2004 | 14.12 | 14.29 | 14.12 | 14.29 | 5,159,521 | +0.15(+1.08%) |
Jan 16, 2004 | 14.10 | 14.17 | 14.06 | 14.13 | 4,514,219 | +0.09(+0.64%) |
Jan 15, 2004 | 14.09 | 14.11 | 14.00 | 14.04 | 4,059,582 | -0.05(-0.33%) |
Jan 14, 2004 | 14.02 | 14.13 | 13.98 | 14.09 | 2,718,820 | +0.07(+0.49%) |
Jan 13, 2004 | 14.15 | 14.17 | 13.98 | 14.02 | 3,549,321 | -0.13(-0.92%) |
Jan 12, 2004 | 14.11 | 14.23 | 14.07 | 14.15 | 5,326,715 | -0.03(-0.22%) |
Jan 09, 2004 | 14.12 | 14.22 | 14.10 | 14.18 | 5,254,693 | +0.05(+0.33%) |
Jan 08, 2004 | 14.08 | 14.18 | 14.07 | 14.14 | 3,656,389 | +0.03(+0.20%) |
Jan 07, 2004 | 14.12 | 14.15 | 14.04 | 14.11 | 6,200,300 | -0.04(-0.31%) |
Jan 06, 2004 | 14.17 | 14.22 | 14.10 | 14.15 | 4,238,350 | -0.08(-0.55%) |
Jan 05, 2004 | 14.18 | 14.28 | 14.06 | 14.23 | 7,457,143 | +0.23(+1.64%) |
Jan 02, 2004 | 14.15 | 14.24 | 13.98 | 14.00 | 3,976,628 | -0.09(-0.64%) |
Dec 31, 2003 | 14.20 | 14.25 | 14.03 | 14.09 | 4,709,064 | -0.08(-0.57%) |
Dec 30, 2003 | 14.06 | 14.21 | 14.05 | 14.17 | 4,704,241 | +0.04(+0.31%) |
Dec 29, 2003 | 14.07 | 14.13 | 13.97 | 14.13 | 4,929,630 | +0.09(+0.62%) |
Dec 26, 2003 | 13.99 | 14.07 | 13.96 | 14.04 | 1,491,557 | +0.03(+0.22%) |
Dec 24, 2003 | 13.84 | 14.12 | 13.84 | 14.01 | 3,554,787 | +0.21(+1.56%) |
Dec 23, 2003 | 14.07 | 14.11 | 13.79 | 13.79 | 7,918,532 | -0.26(-1.88%) |
Dec 22, 2003 | 14.00 | 14.17 | 14.00 | 14.06 | 7,797,639 | +0.06(+0.40%) |
Dec 19, 2003 | 14.07 | 14.07 | 13.93 | 14.00 | 10,704,874 | -0.07(-0.46%) |
Dec 18, 2003 | 14.12 | 14.33 | 14.00 | 14.07 | 13,957,105 | -0.04(-0.26%) |
Dec 17, 2003 | 14.59 | 14.75 | 14.12 | 14.10 | 17,722,492 | -0.54(-3.67%) |
Dec 16, 2003 | 14.40 | 14.68 | 14.35 | 14.64 | 6,708,310 | +0.26(+1.84%) |
Dec 15, 2003 | 14.31 | 14.44 | 14.27 | 14.38 | 4,601,031 | +0.13(+0.94%) |
Dec 12, 2003 | 14.27 | 14.31 | 14.18 | 14.24 | 3,783,070 | -0.08(-0.56%) |
Dec 11, 2003 | 14.27 | 14.35 | 14.27 | 14.33 | 2,145,540 | +0.06(+0.39%) |
Dec 10, 2003 | 14.28 | 14.32 | 14.18 | 14.27 | 2,160,973 | -0.01(-0.04%) |
Dec 09, 2003 | 14.37 | 14.37 | 14.26 | 14.28 | 2,747,757 | -0.05(-0.35%) |
Dec 08, 2003 | 14.23 | 14.34 | 14.17 | 14.33 | 2,555,807 | +0.05(+0.35%) |
Dec 05, 2003 | 14.23 | 14.35 | 14.21 | 14.28 | 2,156,793 | +0.02(+0.15%) |
Dec 04, 2003 | 14.28 | 14.27 | 14.19 | 14.25 | 1,999,567 | -0.02(-0.17%) |
Dec 03, 2003 | 14.16 | 14.31 | 14.14 | 14.28 | 4,247,032 | +0.14(+1.01%) |
Dec 02, 2003 | 14.12 | 14.15 | 14.04 | 14.14 | 3,689,184 | +0.02(+0.13%) |