Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.03 | 15.93 | 15.03 | 15.88 | 6,676,093 | +0.38(+2.43%) |
Feb 26, 2004 | 14.98 | 15.57 | 14.82 | 15.50 | 7,433,550 | +0.34(+2.23%) |
Feb 25, 2004 | 15.28 | 15.29 | 14.77 | 15.16 | 5,586,645 | -0.12(-0.78%) |
Feb 24, 2004 | 15.13 | 15.55 | 15.04 | 15.28 | 5,997,068 | +0.28(+1.89%) |
Feb 23, 2004 | 15.25 | 15.57 | 14.97 | 15.00 | 5,909,504 | -0.24(-1.59%) |
Feb 20, 2004 | 15.73 | 15.73 | 15.04 | 15.24 | 9,295,765 | -0.51(-3.24%) |
Feb 19, 2004 | 15.39 | 16.00 | 15.04 | 15.75 | 11,176,245 | +0.39(+2.57%) |
Feb 18, 2004 | 15.99 | 16.06 | 15.26 | 15.36 | 7,270,509 | -0.54(-3.40%) |
Feb 17, 2004 | 15.60 | 15.90 | 15.54 | 15.90 | 8,127,348 | +0.56(+3.64%) |
Feb 13, 2004 | 15.64 | 15.78 | 15.06 | 15.34 | 7,413,942 | -0.20(-1.29%) |
Feb 12, 2004 | 15.64 | 16.12 | 15.49 | 15.54 | 11,072,296 | +0.00(+0.02%) |
Feb 11, 2004 | 14.65 | 15.57 | 14.62 | 15.54 | 11,778,718 | +0.79(+5.38%) |
Feb 10, 2004 | 14.89 | 14.97 | 14.56 | 14.74 | 5,078,719 | -0.03(-0.23%) |
Feb 09, 2004 | 14.75 | 14.97 | 14.51 | 14.78 | 6,887,751 | +0.08(+0.53%) |
Feb 06, 2004 | 14.15 | 14.74 | 14.12 | 14.70 | 9,880,242 | +0.89(+6.41%) |
Feb 05, 2004 | 13.38 | 13.95 | 13.34 | 13.81 | 7,657,832 | +0.44(+3.28%) |
Feb 04, 2004 | 13.61 | 13.68 | 13.19 | 13.37 | 9,857,948 | -0.22(-1.59%) |
Feb 03, 2004 | 13.64 | 13.82 | 13.56 | 13.59 | 6,138,353 | +0.05(+0.38%) |
Feb 02, 2004 | 13.72 | 13.72 | 13.13 | 13.54 | 11,640,926 | -0.19(-1.36%) |
Jan 30, 2004 | 13.37 | 13.79 | 13.37 | 13.72 | 8,720,152 | +0.36(+2.67%) |
Jan 29, 2004 | 13.87 | 13.87 | 13.06 | 13.37 | 11,466,335 | -0.47(-3.42%) |
Jan 28, 2004 | 14.48 | 14.64 | 13.75 | 13.84 | 11,303,562 | -0.59(-4.10%) |
Jan 27, 2004 | 14.16 | 14.70 | 14.05 | 14.43 | 10,369,097 | +0.27(+1.92%) |
Jan 26, 2004 | 14.14 | 14.20 | 13.83 | 14.16 | 10,566,519 | +0.03(+0.18%) |
Jan 23, 2004 | 14.86 | 14.89 | 14.06 | 14.13 | 8,924,558 | -0.39(-2.69%) |
Jan 22, 2004 | 14.42 | 14.95 | 14.37 | 14.52 | 13,941,499 | +0.10(+0.72%) |
Jan 21, 2004 | 14.52 | 14.52 | 13.96 | 14.42 | 10,514,411 | +0.09(+0.60%) |
Jan 20, 2004 | 13.25 | 14.43 | 13.22 | 14.33 | 19,241,008 | +0.91(+6.80%) |
Jan 16, 2004 | 13.44 | 13.72 | 13.10 | 13.42 | 14,094,333 | +0.07(+0.53%) |
Jan 15, 2004 | 14.38 | 14.38 | 13.10 | 13.35 | 30,357,086 | -1.05(-7.31%) |
Jan 14, 2004 | 14.85 | 14.86 | 13.94 | 14.40 | 14,733,068 | -0.51(-3.42%) |
Jan 13, 2004 | 15.90 | 16.12 | 14.77 | 14.91 | 10,632,327 | -1.06(-6.62%) |
Jan 12, 2004 | 16.55 | 16.55 | 15.79 | 15.97 | 6,293,067 | -0.58(-3.49%) |
Jan 09, 2004 | 16.28 | 16.71 | 16.06 | 16.55 | 5,910,041 | +0.26(+1.60%) |
Jan 08, 2004 | 16.05 | 16.43 | 16.02 | 16.29 | 6,158,229 | +0.24(+1.51%) |
Jan 07, 2004 | 16.03 | 16.13 | 15.64 | 16.05 | 11,149,653 | +0.02(+0.12%) |
Jan 06, 2004 | 16.60 | 16.60 | 15.87 | 16.03 | 7,076,310 | -0.34(-2.05%) |
Jan 05, 2004 | 15.90 | 16.37 | 15.89 | 16.36 | 7,472,766 | +0.76(+4.87%) |
Jan 02, 2004 | 15.62 | 15.75 | 15.52 | 15.60 | 5,337,651 | -0.08(-0.52%) |
Dec 31, 2003 | 15.73 | 15.80 | 15.60 | 15.68 | 5,217,318 | -0.01(-0.09%) |
Dec 30, 2003 | 15.76 | 15.76 | 15.46 | 15.70 | 5,016,135 | +0.03(+0.17%) |
Dec 29, 2003 | 15.51 | 15.71 | 15.45 | 15.67 | 7,606,529 | +0.16(+1.06%) |
Dec 26, 2003 | 15.03 | 15.54 | 14.98 | 15.51 | 3,729,802 | +0.54(+3.63%) |
Dec 24, 2003 | 14.54 | 15.12 | 14.54 | 14.97 | 4,100,472 | +0.20(+1.36%) |
Dec 23, 2003 | 14.73 | 15.07 | 14.34 | 14.77 | 11,015,353 | +0.04(+0.25%) |
Dec 22, 2003 | 15.36 | 15.51 | 14.37 | 14.73 | 19,206,090 | -0.64(-4.14%) |
Dec 19, 2003 | 15.95 | 15.95 | 15.08 | 15.36 | 19,430,642 | -0.84(-5.17%) |
Dec 18, 2003 | 16.72 | 16.65 | 16.17 | 16.20 | 9,350,560 | -0.51(-3.07%) |
Dec 17, 2003 | 16.44 | 16.87 | 16.40 | 16.72 | 5,891,776 | +0.28(+1.70%) |
Dec 16, 2003 | 16.83 | 16.92 | 16.26 | 16.44 | 4,342,214 | -0.31(-1.82%) |
Dec 15, 2003 | 16.65 | 16.87 | 16.49 | 16.74 | 4,633,109 | +0.09(+0.54%) |
Dec 12, 2003 | 16.71 | 16.95 | 16.57 | 16.65 | 4,323,411 | -0.06(-0.36%) |
Dec 11, 2003 | 15.84 | 16.75 | 15.78 | 16.71 | 7,976,394 | +0.75(+4.71%) |
Dec 10, 2003 | 16.96 | 16.98 | 15.91 | 15.96 | 9,926,710 | -1.06(-6.23%) |
Dec 09, 2003 | 17.40 | 17.40 | 16.95 | 17.02 | 8,583,433 | -0.19(-1.12%) |
Dec 08, 2003 | 17.01 | 17.25 | 16.79 | 17.22 | 6,535,883 | +0.36(+2.17%) |
Dec 05, 2003 | 16.68 | 17.03 | 16.42 | 16.85 | 5,361,825 | +0.38(+2.31%) |
Dec 04, 2003 | 16.74 | 16.79 | 16.27 | 16.47 | 4,514,119 | -0.26(-1.58%) |
Dec 03, 2003 | 16.84 | 16.94 | 16.50 | 16.73 | 6,108,269 | -0.07(-0.44%) |
Dec 02, 2003 | 16.38 | 16.80 | 16.38 | 16.81 | 5,318,043 | +0.15(+0.89%) |