Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.31 | 22.23 | 21.31 | 22.09 | 308,012 | -0.02(-0.08%) |
Feb 26, 2004 | 21.94 | 22.10 | 21.70 | 22.10 | 211,256 | +0.31(+1.42%) |
Feb 25, 2004 | 21.94 | 21.95 | 21.24 | 21.79 | 496,848 | -0.08(-0.38%) |
Feb 24, 2004 | 21.77 | 22.08 | 21.55 | 21.88 | 394,097 | -0.10(-0.46%) |
Feb 23, 2004 | 22.64 | 22.73 | 21.84 | 21.98 | 238,472 | -0.53(-2.34%) |
Feb 20, 2004 | 22.64 | 22.72 | 22.10 | 22.50 | 346,618 | -0.04(-0.18%) |
Feb 19, 2004 | 22.49 | 23.01 | 22.49 | 22.54 | 1,037,698 | +0.27(+1.20%) |
Feb 18, 2004 | 22.48 | 22.59 | 22.22 | 22.28 | 445,772 | -0.23(-1.04%) |
Feb 17, 2004 | 22.32 | 22.61 | 22.24 | 22.51 | 385,225 | +0.40(+1.81%) |
Feb 13, 2004 | 21.84 | 22.34 | 21.74 | 22.11 | 452,367 | +0.32(+1.45%) |
Feb 12, 2004 | 21.73 | 21.85 | 21.63 | 21.79 | 315,565 | -0.08(-0.34%) |
Feb 11, 2004 | 21.52 | 21.89 | 21.52 | 21.87 | 403,689 | +0.23(+1.04%) |
Feb 10, 2004 | 21.31 | 21.82 | 21.28 | 21.64 | 368,679 | +0.25(+1.17%) |
Feb 09, 2004 | 20.98 | 21.58 | 20.98 | 21.39 | 295,183 | +0.47(+2.23%) |
Feb 06, 2004 | 20.68 | 21.06 | 20.38 | 20.93 | 196,988 | +0.25(+1.21%) |
Feb 05, 2004 | 20.24 | 20.69 | 20.14 | 20.68 | 432,584 | +0.56(+2.78%) |
Feb 04, 2004 | 19.27 | 20.53 | 19.24 | 20.12 | 572,982 | +0.77(+3.97%) |
Feb 03, 2004 | 19.60 | 19.72 | 19.31 | 19.35 | 521,187 | -0.24(-1.23%) |
Feb 02, 2004 | 19.58 | 20.05 | 19.43 | 19.59 | 276,000 | -0.18(-0.93%) |
Jan 30, 2004 | 19.85 | 19.95 | 19.56 | 19.78 | 319,042 | -0.19(-0.96%) |
Jan 29, 2004 | 20.43 | 20.50 | 19.71 | 19.97 | 642,761 | -0.40(-1.97%) |
Jan 28, 2004 | 20.48 | 20.75 | 20.10 | 20.37 | 479,463 | -0.28(-1.33%) |
Jan 27, 2004 | 21.44 | 21.44 | 20.52 | 20.64 | 543,847 | -0.79(-3.70%) |
Jan 26, 2004 | 21.17 | 21.48 | 20.85 | 21.44 | 252,380 | +0.34(+1.62%) |
Jan 23, 2004 | 21.10 | 21.29 | 20.93 | 21.09 | 344,101 | -0.01(-0.04%) |
Jan 22, 2004 | 21.09 | 21.26 | 21.03 | 21.10 | 365,802 | +0.02(+0.08%) |
Jan 21, 2004 | 20.63 | 21.22 | 20.58 | 21.09 | 361,246 | +0.45(+2.18%) |
Jan 20, 2004 | 20.66 | 21.00 | 20.10 | 20.63 | 521,307 | +0.04(+0.20%) |
Jan 16, 2004 | 20.52 | 20.92 | 20.52 | 20.59 | 464,956 | +0.18(+0.86%) |
Jan 15, 2004 | 20.00 | 20.42 | 19.70 | 20.42 | 288,469 | +0.43(+2.13%) |
Jan 14, 2004 | 19.88 | 20.03 | 19.70 | 19.99 | 173,729 | +0.11(+0.55%) |
Jan 13, 2004 | 19.85 | 19.88 | 19.48 | 19.88 | 229,120 | +0.07(+0.34%) |
Jan 12, 2004 | 19.68 | 19.96 | 19.59 | 19.82 | 134,882 | +0.17(+0.85%) |
Jan 09, 2004 | 19.39 | 19.94 | 19.31 | 19.65 | 313,767 | +0.08(+0.43%) |
Jan 08, 2004 | 19.19 | 19.64 | 18.97 | 19.57 | 295,902 | +0.30(+1.56%) |
Jan 07, 2004 | 19.05 | 19.28 | 18.95 | 19.27 | 193,272 | +0.12(+0.61%) |
Jan 06, 2004 | 19.02 | 19.39 | 19.02 | 19.15 | 167,374 | +0.03(+0.13%) |
Jan 05, 2004 | 19.18 | 19.38 | 18.94 | 19.12 | 266,528 | -0.11(-0.56%) |
Jan 02, 2004 | 18.94 | 19.39 | 18.94 | 19.23 | 179,244 | +0.38(+1.99%) |
Dec 31, 2003 | 19.12 | 19.18 | 18.62 | 18.86 | 222,526 | -0.21(-1.09%) |
Dec 30, 2003 | 19.47 | 19.47 | 18.97 | 19.07 | 237,273 | -0.29(-1.51%) |
Dec 29, 2003 | 18.88 | 19.36 | 19.04 | 19.36 | 192,312 | +0.48(+2.52%) |
Dec 26, 2003 | 18.68 | 19.00 | 18.68 | 18.88 | 103,350 | +0.29(+1.57%) |
Dec 24, 2003 | 18.60 | 18.72 | 18.56 | 18.59 | 70,498 | -0.06(-0.31%) |
Dec 23, 2003 | 18.47 | 18.67 | 18.30 | 18.65 | 188,476 | +0.09(+0.49%) |
Dec 22, 2003 | 18.27 | 18.56 | 18.04 | 18.56 | 147,232 | +0.42(+2.30%) |
Dec 19, 2003 | 18.36 | 18.42 | 18.05 | 18.14 | 204,662 | -0.22(-1.18%) |
Dec 18, 2003 | 18.31 | 18.40 | 17.84 | 18.36 | 280,676 | +0.08(+0.46%) |
Dec 17, 2003 | 18.29 | 18.29 | 18.05 | 18.27 | 206,220 | +0.14(+0.78%) |
Dec 16, 2003 | 18.12 | 18.27 | 17.92 | 18.13 | 222,646 | +0.06(+0.32%) |
Dec 15, 2003 | 18.86 | 18.86 | 18.06 | 18.07 | 310,290 | -0.35(-1.90%) |
Dec 12, 2003 | 18.52 | 18.59 | 18.14 | 18.42 | 118,097 | +0.01(+0.05%) |
Dec 11, 2003 | 17.87 | 18.52 | 17.87 | 18.42 | 194,950 | +0.55(+3.08%) |
Dec 10, 2003 | 17.89 | 17.97 | 17.68 | 17.87 | 174,448 | -0.11(-0.60%) |
Dec 09, 2003 | 18.27 | 18.31 | 18.10 | 17.97 | 405,727 | -0.13(-0.69%) |
Dec 08, 2003 | 18.35 | 18.35 | 17.92 | 18.10 | 316,405 | -0.04(-0.23%) |
Dec 05, 2003 | 18.28 | 18.37 | 17.97 | 18.14 | 212,095 | -0.21(-1.14%) |
Dec 04, 2003 | 18.51 | 18.62 | 18.08 | 18.35 | 360,167 | -0.15(-0.81%) |
Dec 03, 2003 | 18.97 | 18.98 | 18.51 | 18.50 | 422,393 | -0.23(-1.20%) |
Dec 02, 2003 | 19.01 | 19.18 | 18.78 | 18.72 | 379,949 | -0.21(-1.10%) |