Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 18.50 | 18.59 | 18.32 | 18.51 | 4,519,537 | +0.06(+0.32%) |
Feb 26, 2004 | 18.32 | 18.48 | 18.15 | 18.45 | 4,161,603 | +0.21(+1.16%) |
Feb 25, 2004 | 18.09 | 18.25 | 18.00 | 18.24 | 3,934,240 | +0.11(+0.62%) |
Feb 24, 2004 | 18.07 | 18.25 | 17.96 | 18.13 | 3,520,261 | +0.01(+0.07%) |
Feb 23, 2004 | 18.04 | 18.14 | 17.97 | 18.12 | 2,836,052 | +0.12(+0.66%) |
Feb 20, 2004 | 18.07 | 18.07 | 17.86 | 18.00 | 2,632,319 | -0.07(-0.37%) |
Feb 19, 2004 | 18.16 | 18.25 | 18.04 | 18.06 | 2,538,405 | -0.07(-0.36%) |
Feb 18, 2004 | 18.05 | 18.21 | 17.94 | 18.13 | 3,076,290 | +0.01(+0.04%) |
Feb 17, 2004 | 18.21 | 18.27 | 18.10 | 18.12 | 3,696,426 | +0.08(+0.44%) |
Feb 13, 2004 | 17.84 | 18.22 | 17.84 | 18.04 | 5,414,144 | +0.01(+0.04%) |
Feb 12, 2004 | 17.96 | 18.12 | 17.83 | 18.04 | 3,886,526 | +0.10(+0.55%) |
Feb 11, 2004 | 17.49 | 18.04 | 17.49 | 17.94 | 5,165,877 | +0.46(+2.64%) |
Feb 10, 2004 | 17.63 | 17.63 | 17.43 | 17.47 | 3,963,626 | -0.08(-0.45%) |
Feb 09, 2004 | 17.49 | 17.63 | 17.49 | 17.55 | 2,657,767 | +0.13(+0.72%) |
Feb 06, 2004 | 17.13 | 17.49 | 17.13 | 17.43 | 3,293,807 | +0.25(+1.46%) |
Feb 05, 2004 | 17.24 | 17.26 | 17.09 | 17.18 | 3,338,340 | -0.05(-0.31%) |
Feb 04, 2004 | 17.42 | 17.53 | 17.23 | 17.23 | 3,310,166 | -0.19(-1.10%) |
Feb 03, 2004 | 17.69 | 17.73 | 17.42 | 17.42 | 3,780,645 | -0.25(-1.42%) |
Feb 02, 2004 | 17.56 | 17.85 | 17.54 | 17.67 | 3,691,730 | +0.07(+0.41%) |
Jan 30, 2004 | 17.53 | 17.75 | 17.51 | 17.60 | 2,630,198 | -0.01(-0.07%) |
Jan 29, 2004 | 17.79 | 17.96 | 17.51 | 17.61 | 4,157,665 | -0.18(-1.00%) |
Jan 28, 2004 | 18.19 | 18.31 | 17.77 | 17.79 | 3,284,113 | -0.36(-2.00%) |
Jan 27, 2004 | 18.35 | 18.38 | 18.15 | 18.15 | 4,180,386 | -0.15(-0.79%) |
Jan 26, 2004 | 18.09 | 18.35 | 17.96 | 18.30 | 3,824,421 | +0.15(+0.84%) |
Jan 23, 2004 | 18.19 | 18.23 | 18.09 | 18.15 | 3,339,249 | +0.05(+0.26%) |
Jan 22, 2004 | 17.99 | 18.20 | 17.96 | 18.10 | 5,053,786 | +0.16(+0.88%) |
Jan 21, 2004 | 17.68 | 18.02 | 17.68 | 17.94 | 5,855,540 | +0.33(+1.87%) |
Jan 20, 2004 | 17.73 | 17.79 | 17.53 | 17.61 | 2,779,552 | -0.12(-0.67%) |
Jan 16, 2004 | 17.67 | 17.80 | 17.63 | 17.73 | 3,284,870 | +0.17(+0.98%) |
Jan 15, 2004 | 17.51 | 17.59 | 17.40 | 17.56 | 3,275,933 | +0.04(+0.23%) |
Jan 14, 2004 | 17.45 | 17.64 | 17.38 | 17.52 | 2,781,370 | +0.17(+0.99%) |
Jan 13, 2004 | 17.49 | 17.50 | 17.33 | 17.35 | 2,695,635 | -0.11(-0.60%) |
Jan 12, 2004 | 17.42 | 17.49 | 17.34 | 17.46 | 3,417,107 | +0.11(+0.61%) |
Jan 09, 2004 | 17.18 | 17.47 | 17.15 | 17.35 | 4,343,069 | +0.04(+0.23%) |
Jan 08, 2004 | 17.59 | 17.59 | 17.12 | 17.31 | 4,743,870 | -0.24(-1.35%) |
Jan 07, 2004 | 17.69 | 17.72 | 17.51 | 17.55 | 4,713,878 | -0.21(-1.19%) |
Jan 06, 2004 | 17.73 | 17.87 | 17.69 | 17.76 | 5,263,275 | +0.07(+0.37%) |
Jan 05, 2004 | 17.77 | 17.86 | 17.48 | 17.69 | 4,860,657 | -0.07(-0.37%) |
Jan 02, 2004 | 18.08 | 18.14 | 17.68 | 17.76 | 4,378,363 | -0.34(-1.86%) |
Dec 31, 2003 | 18.08 | 18.15 | 17.93 | 18.10 | 2,496,598 | +0.05(+0.26%) |
Dec 30, 2003 | 18.33 | 18.33 | 18.05 | 18.05 | 2,958,443 | -0.32(-1.76%) |
Dec 29, 2003 | 18.37 | 18.37 | 18.25 | 18.37 | 1,938,718 | +0.15(+0.83%) |
Dec 26, 2003 | 18.18 | 18.31 | 18.12 | 18.22 | 574,390 | +0.13(+0.73%) |
Dec 24, 2003 | 18.17 | 18.20 | 18.01 | 18.09 | 868,098 | -0.07(-0.36%) |
Dec 23, 2003 | 18.30 | 18.36 | 18.10 | 18.15 | 2,627,775 | -0.01(-0.07%) |
Dec 22, 2003 | 18.17 | 18.33 | 18.14 | 18.17 | 2,829,538 | +0.06(+0.33%) |
Dec 19, 2003 | 18.12 | 18.15 | 17.99 | 18.11 | 5,026,673 | +0.06(+0.33%) |
Dec 18, 2003 | 18.09 | 18.15 | 17.98 | 18.05 | 4,756,594 | -0.04(-0.22%) |
Dec 17, 2003 | 18.14 | 18.17 | 18.07 | 18.09 | 3,293,656 | -0.03(-0.18%) |
Dec 16, 2003 | 18.19 | 18.21 | 18.02 | 18.12 | 5,870,687 | -0.07(-0.36%) |
Dec 15, 2003 | 18.62 | 18.62 | 18.19 | 18.19 | 2,918,302 | -0.33(-1.78%) |
Dec 12, 2003 | 18.45 | 18.56 | 18.35 | 18.52 | 2,216,674 | +0.09(+0.47%) |
Dec 11, 2003 | 18.22 | 18.45 | 18.22 | 18.43 | 2,489,933 | +0.17(+0.90%) |
Dec 10, 2003 | 18.56 | 18.62 | 18.24 | 18.27 | 4,362,306 | -0.30(-1.60%) |
Dec 09, 2003 | 18.78 | 18.78 | 18.53 | 18.56 | 3,085,227 | -0.13(-0.67%) |
Dec 08, 2003 | 18.44 | 18.74 | 18.44 | 18.69 | 3,531,622 | +0.20(+1.11%) |
Dec 05, 2003 | 18.38 | 18.62 | 18.38 | 18.48 | 1,922,359 | -0.02(-0.11%) |
Dec 04, 2003 | 18.35 | 18.51 | 18.35 | 18.50 | 3,234,732 | +0.19(+1.05%) |
Dec 03, 2003 | 18.21 | 18.43 | 18.20 | 18.31 | 3,366,212 | +0.14(+0.76%) |
Dec 02, 2003 | 18.11 | 18.21 | 18.02 | 18.17 | 2,670,339 | +0.07(+0.36%) |