Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.61 | 20.82 | 20.56 | 20.78 | 58,489 | +0.20(+0.95%) |
Feb 26, 2004 | 20.61 | 20.63 | 20.54 | 20.59 | 55,830 | -0.06(-0.28%) |
Feb 25, 2004 | 20.45 | 20.64 | 20.40 | 20.64 | 28,631 | +0.23(+1.13%) |
Feb 24, 2004 | 20.40 | 20.51 | 20.32 | 20.41 | 42,742 | +0.06(+0.31%) |
Feb 23, 2004 | 20.40 | 20.46 | 20.34 | 20.35 | 53,580 | +0.00(+0.00%) |
Feb 20, 2004 | 20.63 | 20.63 | 20.32 | 20.35 | 79,553 | -0.23(-1.14%) |
Feb 19, 2004 | 20.60 | 20.62 | 20.49 | 20.59 | 38,651 | -0.01(-0.05%) |
Feb 18, 2004 | 20.78 | 20.78 | 20.44 | 20.60 | 73,622 | -0.16(-0.78%) |
Feb 17, 2004 | 20.76 | 20.78 | 20.64 | 20.76 | 32,312 | +0.04(+0.21%) |
Feb 13, 2004 | 20.67 | 20.78 | 20.54 | 20.71 | 32,721 | +0.04(+0.21%) |
Feb 12, 2004 | 20.68 | 20.76 | 20.51 | 20.67 | 58,898 | +0.01(+0.05%) |
Feb 11, 2004 | 20.42 | 20.66 | 20.32 | 20.66 | 53,785 | +0.23(+1.15%) |
Feb 10, 2004 | 20.37 | 20.43 | 20.32 | 20.42 | 40,083 | +0.06(+0.29%) |
Feb 09, 2004 | 20.19 | 20.41 | 20.15 | 20.37 | 45,809 | +0.22(+1.09%) |
Feb 06, 2004 | 19.76 | 20.21 | 19.75 | 20.15 | 48,672 | +0.34(+1.73%) |
Feb 05, 2004 | 19.91 | 20.05 | 19.80 | 19.80 | 66,669 | -0.11(-0.54%) |
Feb 04, 2004 | 19.80 | 19.98 | 19.63 | 19.91 | 111,661 | -0.19(-0.93%) |
Feb 03, 2004 | 20.24 | 20.41 | 19.98 | 20.10 | 85,893 | -0.09(-0.46%) |
Feb 02, 2004 | 20.15 | 20.35 | 20.12 | 20.19 | 83,643 | -0.25(-1.22%) |
Jan 30, 2004 | 20.54 | 20.78 | 20.44 | 20.44 | 135,793 | -0.10(-0.48%) |
Jan 29, 2004 | 20.44 | 20.68 | 20.39 | 20.54 | 80,984 | +0.12(+0.60%) |
Jan 28, 2004 | 20.15 | 20.54 | 20.12 | 20.41 | 82,621 | +0.27(+1.33%) |
Jan 27, 2004 | 20.78 | 20.78 | 20.10 | 20.15 | 82,416 | -0.63(-3.04%) |
Jan 26, 2004 | 20.32 | 20.78 | 20.27 | 20.78 | 65,851 | +0.41(+2.02%) |
Jan 23, 2004 | 20.88 | 20.88 | 20.37 | 20.37 | 89,778 | -0.54(-2.57%) |
Jan 22, 2004 | 21.12 | 21.18 | 20.86 | 20.90 | 82,416 | -0.17(-0.81%) |
Jan 21, 2004 | 20.99 | 21.07 | 20.88 | 21.07 | 62,988 | +0.11(+0.51%) |
Jan 20, 2004 | 20.88 | 21.00 | 20.78 | 20.97 | 96,936 | +0.58(+2.83%) |
Jan 16, 2004 | 20.51 | 20.51 | 20.24 | 20.39 | 74,645 | -0.07(-0.36%) |
Jan 15, 2004 | 20.51 | 20.54 | 20.29 | 20.46 | 118,614 | +0.07(+0.36%) |
Jan 14, 2004 | 20.02 | 20.41 | 19.95 | 20.39 | 202,871 | +0.32(+1.58%) |
Jan 13, 2004 | 19.56 | 20.39 | 19.56 | 20.07 | 640,108 | -1.00(-4.76%) |
Jan 12, 2004 | 21.87 | 21.87 | 20.99 | 21.07 | 139,883 | -0.77(-3.51%) |
Jan 09, 2004 | 22.05 | 22.12 | 21.84 | 21.84 | 35,788 | -0.22(-0.98%) |
Jan 08, 2004 | 21.98 | 22.14 | 21.98 | 22.06 | 33,948 | +0.12(+0.56%) |
Jan 07, 2004 | 21.98 | 22.03 | 21.88 | 21.94 | 25,972 | -0.04(-0.20%) |
Jan 06, 2004 | 21.91 | 21.98 | 21.73 | 21.98 | 66,260 | +0.07(+0.33%) |
Jan 05, 2004 | 22.35 | 22.37 | 21.91 | 21.91 | 52,762 | -0.42(-1.86%) |
Jan 02, 2004 | 22.49 | 22.49 | 22.18 | 22.32 | 73,622 | +0.15(+0.66%) |
Dec 31, 2003 | 22.27 | 22.27 | 21.91 | 22.18 | 36,197 | -0.02(-0.11%) |
Dec 30, 2003 | 21.98 | 22.25 | 21.98 | 22.20 | 27,608 | +0.12(+0.55%) |
Dec 29, 2003 | 21.54 | 22.08 | 21.59 | 22.08 | 51,331 | +0.53(+2.47%) |
Dec 26, 2003 | 21.54 | 21.61 | 21.54 | 21.54 | 13,292 | +0.02(+0.09%) |
Dec 24, 2003 | 21.56 | 21.65 | 21.52 | 21.52 | 23,927 | -0.06(-0.29%) |
Dec 23, 2003 | 21.76 | 21.76 | 21.61 | 21.59 | 37,424 | -0.22(-1.01%) |
Dec 22, 2003 | 21.68 | 21.83 | 21.66 | 21.81 | 25,767 | +0.11(+0.50%) |
Dec 19, 2003 | 21.78 | 21.96 | 21.54 | 21.70 | 48,877 | -0.16(-0.72%) |
Dec 18, 2003 | 21.71 | 21.88 | 21.69 | 21.86 | 40,901 | +0.20(+0.93%) |
Dec 17, 2003 | 21.20 | 21.58 | 21.17 | 21.66 | 65,237 | +0.46(+2.17%) |
Dec 16, 2003 | 21.12 | 21.12 | 20.93 | 21.20 | 31,903 | +0.13(+0.63%) |
Dec 15, 2003 | 20.98 | 21.08 | 20.86 | 21.07 | 49,286 | +0.01(+0.07%) |
Dec 12, 2003 | 21.03 | 21.07 | 20.86 | 21.05 | 72,395 | -0.05(-0.23%) |
Dec 11, 2003 | 21.10 | 21.11 | 21.03 | 21.10 | 28,426 | +0.07(+0.33%) |
Dec 10, 2003 | 21.28 | 21.28 | 21.06 | 21.03 | 25,972 | -0.20(-0.92%) |
Dec 09, 2003 | 21.35 | 21.37 | 21.19 | 21.23 | 42,742 | -0.20(-0.94%) |
Dec 08, 2003 | 21.43 | 21.47 | 21.25 | 21.43 | 24,540 | +0.07(+0.32%) |
Dec 05, 2003 | 21.07 | 21.34 | 21.07 | 21.36 | 32,925 | +0.25(+1.20%) |
Dec 04, 2003 | 21.32 | 21.36 | 21.15 | 21.10 | 52,762 | -0.17(-0.78%) |
Dec 03, 2003 | 21.38 | 21.41 | 21.27 | 21.27 | 35,379 | -0.11(-0.50%) |
Dec 02, 2003 | 21.29 | 21.33 | 21.21 | 21.38 | 44,378 | +0.01(+0.07%) |