Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 15.33 | 15.50 | 15.14 | 15.43 | 1,967,400 | +0.33(+2.19%) |
Feb 26, 2004 | 15.00 | 15.32 | 14.90 | 15.10 | 1,601,200 | +0.04(+0.27%) |
Feb 25, 2004 | 14.75 | 15.12 | 14.73 | 15.06 | 3,954,500 | +0.41(+2.80%) |
Feb 24, 2004 | 14.65 | 14.92 | 14.52 | 14.65 | 3,976,400 | -0.28(-1.88%) |
Feb 23, 2004 | 15.25 | 15.30 | 14.70 | 14.93 | 1,545,500 | -0.24(-1.58%) |
Feb 20, 2004 | 15.50 | 15.54 | 14.96 | 15.17 | 3,942,500 | -0.32(-2.07%) |
Feb 19, 2004 | 16.02 | 16.07 | 15.32 | 15.49 | 1,990,500 | -0.52(-3.25%) |
Feb 18, 2004 | 16.13 | 16.33 | 15.98 | 16.01 | 1,424,600 | -0.22(-1.36%) |
Feb 17, 2004 | 16.00 | 16.28 | 15.99 | 16.23 | 1,294,400 | +0.27(+1.69%) |
Feb 13, 2004 | 15.89 | 16.18 | 15.82 | 15.96 | 984,400 | +0.09(+0.57%) |
Feb 12, 2004 | 16.10 | 16.20 | 15.81 | 15.87 | 1,345,500 | -0.24(-1.49%) |
Feb 11, 2004 | 16.05 | 16.35 | 15.92 | 16.11 | 1,976,400 | +0.01(+0.06%) |
Feb 10, 2004 | 16.00 | 16.29 | 15.95 | 16.10 | 1,280,500 | +0.24(+1.51%) |
Feb 09, 2004 | 16.00 | 16.35 | 15.86 | 15.86 | 2,694,300 | +0.01(+0.06%) |
Feb 06, 2004 | 15.74 | 15.92 | 15.70 | 15.85 | 2,489,100 | +0.09(+0.57%) |
Feb 05, 2004 | 15.81 | 15.88 | 15.70 | 15.76 | 1,690,200 | -0.01(-0.06%) |
Feb 04, 2004 | 16.15 | 16.15 | 15.73 | 15.77 | 3,148,600 | -0.53(-3.25%) |
Feb 03, 2004 | 16.45 | 16.71 | 16.20 | 16.30 | 2,306,500 | -0.15(-0.91%) |
Feb 02, 2004 | 16.27 | 16.64 | 16.02 | 16.45 | 3,165,700 | -0.12(-0.72%) |
Jan 30, 2004 | 16.49 | 16.81 | 16.40 | 16.57 | 2,095,800 | -0.28(-1.66%) |
Jan 29, 2004 | 17.50 | 17.75 | 16.00 | 16.85 | 7,297,200 | -1.46(-7.97%) |
Jan 28, 2004 | 18.65 | 18.98 | 18.29 | 18.31 | 1,855,400 | -0.27(-1.45%) |
Jan 27, 2004 | 18.36 | 18.69 | 18.22 | 18.58 | 2,767,900 | +0.47(+2.60%) |
Jan 26, 2004 | 18.28 | 18.29 | 17.90 | 18.11 | 2,251,800 | -0.17(-0.93%) |
Jan 23, 2004 | 18.42 | 18.47 | 18.12 | 18.28 | 1,466,200 | -0.20(-1.08%) |
Jan 22, 2004 | 18.95 | 19.08 | 18.25 | 18.48 | 1,245,100 | -0.37(-1.96%) |
Jan 21, 2004 | 19.10 | 19.14 | 18.41 | 18.85 | 2,270,100 | -0.35(-1.82%) |
Jan 20, 2004 | 19.37 | 19.47 | 19.16 | 19.20 | 1,558,800 | -0.20(-1.03%) |
Jan 16, 2004 | 19.38 | 19.44 | 19.29 | 19.40 | 1,571,800 | +0.27(+1.41%) |
Jan 15, 2004 | 19.22 | 19.35 | 18.88 | 19.13 | 1,079,700 | +0.06(+0.31%) |
Jan 14, 2004 | 18.45 | 19.48 | 18.45 | 19.07 | 2,420,100 | +0.64(+3.47%) |
Jan 13, 2004 | 18.50 | 18.54 | 18.18 | 18.43 | 3,416,000 | -0.19(-1.02%) |
Jan 12, 2004 | 18.80 | 18.90 | 18.55 | 18.62 | 1,625,700 | -0.16(-0.85%) |
Jan 09, 2004 | 18.80 | 19.07 | 18.65 | 18.78 | 942,000 | -0.21(-1.11%) |
Jan 08, 2004 | 18.97 | 19.00 | 18.65 | 18.99 | 2,044,600 | +0.07(+0.37%) |
Jan 07, 2004 | 18.75 | 18.94 | 18.73 | 18.92 | 4,502,300 | +0.32(+1.72%) |
Jan 06, 2004 | 18.55 | 18.71 | 18.24 | 18.60 | 1,678,900 | +0.03(+0.16%) |
Jan 05, 2004 | 18.26 | 18.57 | 17.99 | 18.57 | 1,604,700 | +0.31(+1.70%) |
Jan 02, 2004 | 18.10 | 18.52 | 18.07 | 18.26 | 1,080,500 | +0.28(+1.56%) |
Dec 31, 2003 | 18.12 | 18.25 | 17.84 | 17.98 | 1,120,000 | -0.17(-0.94%) |
Dec 30, 2003 | 18.29 | 18.29 | 17.98 | 18.15 | 957,400 | -0.02(-0.11%) |
Dec 29, 2003 | 18.09 | 18.22 | 18.09 | 18.17 | 954,100 | -0.02(-0.11%) |
Dec 26, 2003 | 18.22 | 18.32 | 18.03 | 18.19 | 372,100 | -0.13(-0.71%) |
Dec 24, 2003 | 18.10 | 18.32 | 17.95 | 18.32 | 502,700 | +0.12(+0.66%) |
Dec 23, 2003 | 18.00 | 18.20 | 18.00 | 18.20 | 1,352,300 | +0.25(+1.39%) |
Dec 22, 2003 | 17.60 | 17.96 | 17.52 | 17.95 | 1,068,100 | +0.45(+2.57%) |
Dec 19, 2003 | 17.63 | 17.94 | 17.44 | 17.50 | 2,495,700 | -0.03(-0.17%) |
Dec 18, 2003 | 17.23 | 17.61 | 17.16 | 17.53 | 2,483,700 | +0.31(+1.80%) |
Dec 17, 2003 | 17.20 | 17.24 | 16.95 | 17.22 | 1,018,900 | +0.02(+0.12%) |
Dec 16, 2003 | 17.20 | 17.40 | 16.99 | 17.20 | 2,542,500 | -0.03(-0.17%) |
Dec 15, 2003 | 17.60 | 17.62 | 17.29 | 17.23 | 1,736,700 | -0.17(-0.98%) |
Dec 12, 2003 | 17.45 | 17.57 | 17.00 | 17.40 | 2,922,100 | -0.15(-0.85%) |
Dec 11, 2003 | 16.55 | 17.60 | 16.49 | 17.55 | 3,911,000 | +1.05(+6.36%) |
Dec 10, 2003 | 16.98 | 16.97 | 16.46 | 16.50 | 1,953,700 | -0.48(-2.83%) |
Dec 09, 2003 | 17.20 | 17.28 | 16.97 | 16.98 | 1,174,300 | -0.21(-1.22%) |
Dec 08, 2003 | 17.50 | 17.57 | 17.01 | 17.19 | 1,791,800 | -0.30(-1.72%) |
Dec 05, 2003 | 17.70 | 17.70 | 17.23 | 17.49 | 3,151,500 | -0.36(-2.02%) |
Dec 04, 2003 | 17.95 | 17.96 | 17.71 | 17.85 | 2,565,500 | -0.25(-1.38%) |
Dec 03, 2003 | 17.46 | 18.16 | 17.40 | 18.10 | 4,067,900 | +0.64(+3.67%) |
Dec 02, 2003 | 17.48 | 17.48 | 17.32 | 17.46 | 2,614,700 | +0.05(+0.29%) |