Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 14.98 | 15.19 | 14.83 | 14.88 | 997,620 | -0.10(-0.64%) |
Feb 26, 2004 | 14.80 | 15.12 | 14.65 | 14.98 | 691,817 | +0.17(+1.13%) |
Feb 25, 2004 | 14.68 | 14.90 | 14.52 | 14.81 | 1,598,073 | +0.26(+1.81%) |
Feb 24, 2004 | 14.49 | 14.65 | 14.41 | 14.55 | 878,432 | +0.09(+0.61%) |
Feb 23, 2004 | 14.56 | 14.70 | 14.36 | 14.46 | 947,238 | -0.10(-0.71%) |
Feb 20, 2004 | 14.92 | 14.98 | 14.44 | 14.56 | 1,353,806 | -0.36(-2.41%) |
Feb 19, 2004 | 15.16 | 15.22 | 14.89 | 14.92 | 1,196,518 | +0.00(+0.00%) |
Feb 18, 2004 | 15.16 | 15.22 | 14.92 | 14.92 | 1,209,552 | -0.12(-0.80%) |
Feb 17, 2004 | 14.96 | 15.09 | 14.90 | 15.04 | 2,029,707 | +0.57(+3.91%) |
Feb 13, 2004 | 14.86 | 14.98 | 14.46 | 14.47 | 1,143,754 | -0.37(-2.47%) |
Feb 12, 2004 | 14.85 | 15.26 | 14.79 | 14.84 | 2,149,020 | -0.01(-0.05%) |
Feb 11, 2004 | 14.36 | 14.90 | 14.31 | 14.85 | 2,604,467 | +0.57(+4.02%) |
Feb 10, 2004 | 13.92 | 14.35 | 13.92 | 14.27 | 2,158,670 | +0.35(+2.52%) |
Feb 09, 2004 | 14.14 | 14.19 | 13.79 | 13.92 | 3,045,625 | -0.02(-0.11%) |
Feb 06, 2004 | 13.40 | 14.11 | 13.29 | 13.94 | 6,849,493 | +0.97(+7.51%) |
Feb 05, 2004 | 13.98 | 14.16 | 12.85 | 12.97 | 16,317,616 | -2.47(-16.02%) |
Feb 04, 2004 | 15.68 | 15.68 | 14.58 | 15.44 | 2,772,784 | -0.35(-2.22%) |
Feb 03, 2004 | 16.14 | 16.14 | 15.73 | 15.79 | 1,222,962 | -0.38(-2.32%) |
Feb 02, 2004 | 16.09 | 16.40 | 15.92 | 16.17 | 833,815 | +0.08(+0.50%) |
Jan 30, 2004 | 16.16 | 16.29 | 15.54 | 16.09 | 1,406,820 | -0.10(-0.59%) |
Jan 29, 2004 | 16.96 | 16.96 | 15.96 | 16.18 | 2,079,086 | -0.85(-4.97%) |
Jan 28, 2004 | 17.29 | 17.47 | 16.92 | 17.03 | 875,299 | -0.42(-2.42%) |
Jan 27, 2004 | 17.63 | 17.66 | 17.38 | 17.45 | 878,808 | +0.06(+0.32%) |
Jan 26, 2004 | 17.35 | 17.47 | 17.17 | 17.39 | 407,445 | +0.13(+0.74%) |
Jan 23, 2004 | 17.19 | 17.54 | 17.07 | 17.27 | 750,722 | -0.01(-0.05%) |
Jan 22, 2004 | 17.06 | 17.55 | 17.06 | 17.27 | 926,057 | +0.15(+0.89%) |
Jan 21, 2004 | 16.64 | 17.31 | 16.58 | 17.12 | 1,098,134 | +0.41(+2.48%) |
Jan 20, 2004 | 17.17 | 17.30 | 16.62 | 16.71 | 817,397 | -0.14(-0.81%) |
Jan 16, 2004 | 17.29 | 17.30 | 16.68 | 16.84 | 1,082,218 | -0.53(-3.03%) |
Jan 15, 2004 | 16.90 | 17.43 | 16.60 | 17.37 | 2,783,687 | +0.36(+2.11%) |
Jan 14, 2004 | 17.14 | 17.51 | 16.68 | 17.01 | 1,393,911 | +0.18(+1.04%) |
Jan 13, 2004 | 17.27 | 17.51 | 16.72 | 16.84 | 1,954,008 | -0.24(-1.40%) |
Jan 12, 2004 | 16.84 | 17.18 | 16.84 | 17.07 | 2,012,787 | +0.24(+1.42%) |
Jan 09, 2004 | 16.90 | 17.21 | 16.80 | 16.84 | 1,486,655 | -0.18(-1.08%) |
Jan 08, 2004 | 17.00 | 17.15 | 17.00 | 17.02 | 1,438,529 | +0.15(+0.90%) |
Jan 07, 2004 | 16.51 | 16.91 | 16.51 | 16.87 | 2,226,098 | +0.31(+1.88%) |
Jan 06, 2004 | 16.44 | 16.64 | 16.31 | 16.56 | 1,442,915 | +0.18(+1.12%) |
Jan 05, 2004 | 16.36 | 16.52 | 16.15 | 16.37 | 1,369,472 | +0.01(+0.05%) |
Jan 02, 2004 | 16.09 | 16.76 | 16.09 | 16.36 | 1,276,353 | +0.30(+1.84%) |
Dec 31, 2003 | 16.24 | 16.24 | 15.97 | 16.07 | 1,354,809 | -0.10(-0.64%) |
Dec 30, 2003 | 16.12 | 16.34 | 16.08 | 16.17 | 1,249,657 | +0.04(+0.25%) |
Dec 29, 2003 | 16.07 | 16.36 | 16.09 | 16.13 | 809,250 | +0.06(+0.40%) |
Dec 26, 2003 | 15.95 | 16.09 | 15.93 | 16.07 | 406,944 | +0.12(+0.75%) |
Dec 24, 2003 | 16.02 | 16.12 | 15.59 | 15.95 | 1,849,608 | -0.22(-1.33%) |
Dec 23, 2003 | 15.85 | 16.20 | 15.85 | 16.17 | 1,862,893 | +0.37(+2.32%) |
Dec 22, 2003 | 15.39 | 15.91 | 15.34 | 15.80 | 1,828,302 | +0.41(+2.64%) |
Dec 19, 2003 | 15.96 | 16.13 | 15.30 | 15.39 | 2,486,030 | -0.17(-1.08%) |
Dec 18, 2003 | 15.18 | 15.89 | 15.04 | 15.56 | 3,661,995 | +0.56(+3.72%) |
Dec 17, 2003 | 13.62 | 15.06 | 13.62 | 15.00 | 10,008,793 | +1.38(+10.14%) |
Dec 16, 2003 | 13.52 | 13.68 | 13.21 | 13.62 | 3,914,533 | -0.19(-1.39%) |
Dec 15, 2003 | 14.20 | 14.23 | 13.80 | 13.81 | 584,660 | -0.15(-1.09%) |
Dec 12, 2003 | 13.52 | 14.02 | 13.52 | 13.96 | 1,088,735 | +0.64(+4.79%) |
Dec 11, 2003 | 13.32 | 13.52 | 13.29 | 13.32 | 1,333,753 | +0.02(+0.18%) |
Dec 10, 2003 | 13.43 | 13.45 | 13.27 | 13.30 | 857,878 | -0.13(-0.95%) |
Dec 09, 2003 | 13.61 | 13.61 | 13.40 | 13.43 | 810,002 | -0.15(-1.12%) |
Dec 08, 2003 | 13.84 | 13.85 | 13.56 | 13.58 | 726,784 | -0.20(-1.45%) |
Dec 05, 2003 | 13.91 | 13.98 | 13.69 | 13.78 | 427,874 | -0.05(-0.35%) |
Dec 04, 2003 | 14.02 | 14.04 | 13.68 | 13.83 | 604,838 | -0.25(-1.76%) |
Dec 03, 2003 | 13.80 | 14.30 | 13.80 | 14.07 | 788,195 | +0.30(+2.20%) |
Dec 02, 2003 | 13.96 | 14.00 | 13.75 | 13.77 | 483,645 | -0.32(-2.27%) |