Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.94 | 20.10 | 19.16 | 19.57 | 77,800 | -0.29(-1.46%) |
Feb 26, 2004 | 20.00 | 20.00 | 19.38 | 19.86 | 84,400 | +0.37(+1.90%) |
Feb 25, 2004 | 19.80 | 19.99 | 19.47 | 19.49 | 318,000 | -0.06(-0.31%) |
Feb 24, 2004 | 19.26 | 19.80 | 19.26 | 19.55 | 180,500 | +0.25(+1.30%) |
Feb 23, 2004 | 19.73 | 19.99 | 19.20 | 19.30 | 291,900 | -0.44(-2.23%) |
Feb 20, 2004 | 20.61 | 20.89 | 19.53 | 19.74 | 1,550,700 | -1.77(-8.23%) |
Feb 19, 2004 | 22.00 | 22.00 | 21.51 | 21.51 | 142,000 | -0.34(-1.56%) |
Feb 18, 2004 | 22.22 | 22.43 | 21.80 | 21.85 | 38,500 | -0.36(-1.61%) |
Feb 17, 2004 | 21.89 | 22.44 | 21.89 | 22.21 | 14,800 | +0.30(+1.36%) |
Feb 13, 2004 | 22.09 | 22.72 | 21.90 | 21.91 | 26,500 | -0.42(-1.88%) |
Feb 12, 2004 | 23.04 | 23.61 | 22.00 | 22.33 | 61,400 | -1.20(-5.10%) |
Feb 11, 2004 | 23.99 | 24.35 | 23.12 | 23.53 | 24,500 | -0.07(-0.30%) |
Feb 10, 2004 | 23.38 | 23.94 | 22.19 | 23.60 | 13,100 | +0.60(+2.61%) |
Feb 09, 2004 | 22.42 | 23.40 | 22.42 | 23.00 | 25,000 | +0.17(+0.74%) |
Feb 06, 2004 | 23.50 | 23.50 | 21.10 | 22.83 | 76,200 | -0.83(-3.51%) |
Feb 05, 2004 | 24.74 | 24.89 | 22.20 | 23.66 | 92,600 | -1.09(-4.40%) |
Feb 04, 2004 | 24.41 | 25.00 | 24.09 | 24.75 | 17,800 | +0.25(+1.02%) |
Feb 03, 2004 | 24.78 | 24.98 | 24.06 | 24.50 | 18,800 | +0.00(+0.00%) |
Feb 02, 2004 | 23.92 | 24.50 | 23.61 | 24.50 | 8,100 | +0.10(+0.41%) |
Jan 30, 2004 | 24.60 | 24.98 | 23.57 | 24.40 | 18,700 | -0.09(-0.37%) |
Jan 29, 2004 | 23.92 | 24.95 | 23.92 | 24.49 | 24,400 | -0.43(-1.73%) |
Jan 28, 2004 | 25.41 | 25.46 | 24.55 | 24.92 | 45,000 | +0.62(+2.55%) |
Jan 27, 2004 | 24.05 | 26.50 | 24.05 | 24.30 | 56,100 | -0.34(-1.38%) |
Jan 26, 2004 | 23.39 | 24.64 | 23.39 | 24.64 | 57,600 | +1.64(+7.13%) |
Jan 23, 2004 | 22.80 | 23.43 | 22.49 | 23.00 | 25,000 | -0.07(-0.30%) |
Jan 22, 2004 | 22.40 | 23.70 | 22.35 | 23.07 | 47,700 | +0.57(+2.53%) |
Jan 21, 2004 | 22.90 | 22.90 | 22.47 | 22.50 | 41,300 | -0.40(-1.75%) |
Jan 20, 2004 | 22.00 | 22.95 | 21.91 | 22.90 | 87,300 | +0.72(+3.25%) |
Jan 16, 2004 | 22.40 | 22.40 | 21.52 | 22.18 | 20,400 | -0.11(-0.49%) |
Jan 15, 2004 | 22.20 | 22.50 | 21.48 | 22.29 | 53,981 | +0.09(+0.41%) |
Jan 14, 2004 | 21.70 | 22.27 | 21.65 | 22.20 | 11,564 | -0.07(-0.31%) |
Jan 13, 2004 | 22.90 | 22.90 | 21.55 | 22.27 | 49,850 | -0.62(-2.70%) |
Jan 12, 2004 | 22.40 | 22.90 | 22.00 | 22.89 | 36,263 | +0.35(+1.55%) |
Jan 09, 2004 | 21.53 | 22.54 | 21.23 | 22.54 | 75,926 | +0.84(+3.87%) |
Jan 08, 2004 | 21.01 | 22.28 | 20.50 | 21.70 | 154,466 | +0.86(+4.13%) |
Jan 07, 2004 | 20.50 | 20.87 | 19.57 | 20.84 | 183,165 | +1.74(+9.10%) |
Jan 06, 2004 | 20.15 | 20.15 | 19.05 | 19.10 | 28,300 | -0.74(-3.73%) |
Jan 05, 2004 | 20.14 | 20.14 | 19.69 | 19.84 | 11,000 | -0.07(-0.35%) |
Jan 02, 2004 | 17.82 | 20.50 | 17.80 | 19.91 | 83,300 | +0.71(+3.70%) |
Dec 31, 2003 | 18.39 | 19.20 | 18.00 | 19.20 | 24,900 | +1.15(+6.37%) |
Dec 30, 2003 | 17.43 | 18.39 | 17.27 | 18.05 | 6,892 | +0.42(+2.38%) |
Dec 29, 2003 | 17.14 | 17.72 | 16.82 | 17.63 | 9,148 | +0.53(+3.10%) |
Dec 26, 2003 | 16.98 | 17.10 | 16.98 | 17.10 | 1,450 | +0.08(+0.47%) |
Dec 24, 2003 | 16.12 | 17.02 | 16.12 | 17.02 | 5,389 | +0.97(+6.04%) |
Dec 23, 2003 | 15.94 | 17.48 | 15.75 | 16.05 | 48,648 | -1.87(-10.44%) |
Dec 22, 2003 | 18.01 | 18.13 | 17.17 | 17.92 | 8,900 | +0.42(+2.40%) |
Dec 19, 2003 | 18.33 | 18.46 | 17.33 | 17.50 | 9,895 | -0.45(-2.51%) |
Dec 18, 2003 | 17.66 | 18.40 | 17.33 | 17.95 | 21,616 | +0.31(+1.76%) |
Dec 17, 2003 | 17.01 | 17.95 | 16.34 | 17.64 | 12,784 | +0.64(+3.77%) |
Dec 16, 2003 | 16.77 | 17.00 | 16.10 | 17.00 | 16,221 | +0.15(+0.88%) |
Dec 15, 2003 | 17.71 | 17.71 | 16.77 | 16.85 | 19,127 | -0.15(-0.88%) |
Dec 12, 2003 | 17.74 | 17.74 | 16.95 | 17.00 | 7,415 | -0.32(-1.85%) |
Dec 11, 2003 | 17.37 | 17.43 | 17.00 | 17.32 | 9,700 | +0.49(+2.91%) |
Dec 10, 2003 | 17.14 | 17.17 | 16.82 | 16.83 | 19,516 | -0.77(-4.38%) |
Dec 09, 2003 | 17.64 | 18.01 | 17.20 | 17.60 | 15,035 | -0.40(-2.22%) |
Dec 08, 2003 | 18.76 | 19.00 | 17.05 | 18.00 | 37,653 | -0.78(-4.15%) |
Dec 05, 2003 | 19.10 | 19.01 | 18.68 | 18.78 | 4,353 | -0.32(-1.68%) |
Dec 04, 2003 | 19.00 | 19.10 | 18.44 | 19.10 | 10,032 | +0.10(+0.53%) |
Dec 03, 2003 | 17.12 | 19.00 | 17.11 | 19.00 | 30,970 | +1.89(+11.05%) |
Dec 02, 2003 | 16.45 | 17.36 | 16.45 | 17.11 | 28,818 | +0.72(+4.39%) |