Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.24 | 20.55 | 20.01 | 20.31 | 250,884 | +0.12(+0.59%) |
Feb 26, 2004 | 19.99 | 20.20 | 19.76 | 20.19 | 218,654 | +0.50(+2.55%) |
Feb 25, 2004 | 19.66 | 19.76 | 19.33 | 19.69 | 84,653 | +0.22(+1.11%) |
Feb 24, 2004 | 19.62 | 19.64 | 19.34 | 19.47 | 104,312 | +0.03(+0.15%) |
Feb 23, 2004 | 19.60 | 19.63 | 19.37 | 19.44 | 80,908 | +0.01(+0.04%) |
Feb 20, 2004 | 19.36 | 19.58 | 19.34 | 19.43 | 198,995 | +0.12(+0.62%) |
Feb 19, 2004 | 19.93 | 20.02 | 19.31 | 19.31 | 94,148 | -0.59(-2.97%) |
Feb 18, 2004 | 20.06 | 20.19 | 19.78 | 19.91 | 74,355 | -0.15(-0.75%) |
Feb 17, 2004 | 19.49 | 20.21 | 19.46 | 20.05 | 120,092 | +0.56(+2.88%) |
Feb 13, 2004 | 20.00 | 20.11 | 19.47 | 19.49 | 83,984 | -0.40(-2.03%) |
Feb 12, 2004 | 19.95 | 19.99 | 19.79 | 19.90 | 89,467 | -0.07(-0.34%) |
Feb 11, 2004 | 19.95 | 19.96 | 19.52 | 19.96 | 138,681 | -0.04(-0.19%) |
Feb 10, 2004 | 19.97 | 20.00 | 19.67 | 20.00 | 112,202 | +0.01(+0.07%) |
Feb 09, 2004 | 20.00 | 20.26 | 19.89 | 19.99 | 166,097 | -0.10(-0.52%) |
Feb 06, 2004 | 19.55 | 20.09 | 19.43 | 20.09 | 288,196 | +0.52(+2.68%) |
Feb 05, 2004 | 19.25 | 19.58 | 19.07 | 19.57 | 187,628 | +0.54(+2.83%) |
Feb 04, 2004 | 19.14 | 19.31 | 19.02 | 19.03 | 415,377 | -0.30(-1.55%) |
Feb 03, 2004 | 19.19 | 19.44 | 18.98 | 19.33 | 246,872 | +0.00(+0.00%) |
Feb 02, 2004 | 19.07 | 19.34 | 18.88 | 19.33 | 241,121 | +0.05(+0.27%) |
Jan 30, 2004 | 19.14 | 19.34 | 18.92 | 19.28 | 67,803 | +0.15(+0.78%) |
Jan 29, 2004 | 19.78 | 19.78 | 19.07 | 19.13 | 160,346 | -0.54(-2.74%) |
Jan 28, 2004 | 19.82 | 19.91 | 19.44 | 19.67 | 194,716 | -0.02(-0.08%) |
Jan 27, 2004 | 19.67 | 19.80 | 19.52 | 19.68 | 233,365 | +0.04(+0.19%) |
Jan 26, 2004 | 19.32 | 19.67 | 19.14 | 19.64 | 446,670 | +0.35(+1.82%) |
Jan 23, 2004 | 18.32 | 19.29 | 18.30 | 19.29 | 697,822 | +0.97(+5.31%) |
Jan 22, 2004 | 19.25 | 19.61 | 18.30 | 18.32 | 523,166 | -0.87(-4.52%) |
Jan 21, 2004 | 19.03 | 19.31 | 18.83 | 19.19 | 300,900 | -0.16(-0.81%) |
Jan 20, 2004 | 18.90 | 19.34 | 18.71 | 19.34 | 90,537 | +0.34(+1.77%) |
Jan 16, 2004 | 19.11 | 19.16 | 18.75 | 19.01 | 85,322 | -0.09(-0.47%) |
Jan 15, 2004 | 18.87 | 19.11 | 18.45 | 19.10 | 232,560 | +0.22(+1.15%) |
Jan 14, 2004 | 18.85 | 19.02 | 18.66 | 18.88 | 176,222 | +0.09(+0.48%) |
Jan 13, 2004 | 18.84 | 19.09 | 18.51 | 18.79 | 189,349 | -0.04(-0.24%) |
Jan 12, 2004 | 18.54 | 18.84 | 18.43 | 18.84 | 269,176 | +0.34(+1.86%) |
Jan 09, 2004 | 18.79 | 18.81 | 18.47 | 18.49 | 80,914 | -0.21(-1.12%) |
Jan 08, 2004 | 18.72 | 18.81 | 18.52 | 18.70 | 270,049 | +0.07(+0.36%) |
Jan 07, 2004 | 18.70 | 18.92 | 18.48 | 18.63 | 116,915 | +0.05(+0.28%) |
Jan 06, 2004 | 18.88 | 18.92 | 18.58 | 18.58 | 168,905 | -0.26(-1.39%) |
Jan 05, 2004 | 19.02 | 19.10 | 18.57 | 18.84 | 187,628 | +0.16(+0.88%) |
Jan 02, 2004 | 18.77 | 19.07 | 18.57 | 18.68 | 124,639 | +0.10(+0.56%) |
Dec 31, 2003 | 18.66 | 18.85 | 18.57 | 18.57 | 371,244 | -0.07(-0.40%) |
Dec 30, 2003 | 18.60 | 18.68 | 18.53 | 18.65 | 115,973 | +0.03(+0.16%) |
Dec 29, 2003 | 18.39 | 18.72 | 18.25 | 18.62 | 297,572 | +0.30(+1.63%) |
Dec 26, 2003 | 18.39 | 18.69 | 18.26 | 18.32 | 75,919 | -0.01(-0.04%) |
Dec 24, 2003 | 18.63 | 18.66 | 18.30 | 18.33 | 50,000 | -0.27(-1.45%) |
Dec 23, 2003 | 18.61 | 18.69 | 18.39 | 18.60 | 103,907 | -0.02(-0.12%) |
Dec 22, 2003 | 18.73 | 18.73 | 18.36 | 18.62 | 157,986 | -0.18(-0.95%) |
Dec 19, 2003 | 18.62 | 18.81 | 18.32 | 18.80 | 202,721 | +0.28(+1.49%) |
Dec 18, 2003 | 18.43 | 18.54 | 18.19 | 18.52 | 256,537 | +0.20(+1.10%) |
Dec 17, 2003 | 18.33 | 18.41 | 18.28 | 18.32 | 252,243 | +0.15(+0.82%) |
Dec 16, 2003 | 18.25 | 18.31 | 18.16 | 18.17 | 401,758 | -0.10(-0.53%) |
Dec 15, 2003 | 18.47 | 18.57 | 18.13 | 18.27 | 343,428 | +0.01(+0.04%) |
Dec 12, 2003 | 18.65 | 18.99 | 17.83 | 18.26 | 1,494,502 | -0.38(-2.05%) |
Dec 11, 2003 | 18.01 | 18.87 | 17.83 | 18.64 | 163,288 | +0.80(+4.48%) |
Dec 10, 2003 | 18.56 | 18.69 | 17.83 | 17.84 | 148,899 | -0.82(-4.41%) |
Dec 09, 2003 | 18.69 | 19.00 | 18.57 | 18.66 | 65,026 | -0.28(-1.46%) |
Dec 08, 2003 | 18.66 | 18.99 | 18.66 | 18.94 | 118,136 | +0.17(+0.92%) |
Dec 05, 2003 | 18.93 | 18.78 | 18.66 | 18.77 | 93,815 | -0.16(-0.83%) |
Dec 04, 2003 | 19.31 | 19.43 | 18.65 | 18.93 | 124,705 | -0.52(-2.65%) |
Dec 03, 2003 | 19.33 | 19.67 | 19.33 | 19.44 | 97,466 | -0.08(-0.42%) |
Dec 02, 2003 | 19.47 | 19.63 | 19.36 | 19.52 | 81,035 | +0.04(+0.23%) |