Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.56 | 21.57 | 20.99 | 21.02 | 234,600 | -0.24(-1.13%) |
Feb 26, 2004 | 21.25 | 21.71 | 21.00 | 21.26 | 198,900 | +0.11(+0.52%) |
Feb 25, 2004 | 21.95 | 21.95 | 21.00 | 21.15 | 970,600 | -0.63(-2.89%) |
Feb 24, 2004 | 22.35 | 23.20 | 21.38 | 21.78 | 3,200,800 | +1.19(+5.78%) |
Feb 23, 2004 | 20.78 | 20.89 | 20.45 | 20.59 | 334,700 | -0.16(-0.77%) |
Feb 20, 2004 | 21.20 | 21.58 | 20.74 | 20.75 | 507,000 | -0.53(-2.49%) |
Feb 19, 2004 | 21.85 | 21.89 | 21.06 | 21.28 | 192,700 | -0.12(-0.56%) |
Feb 18, 2004 | 21.85 | 22.00 | 21.25 | 21.40 | 451,400 | -0.19(-0.88%) |
Feb 17, 2004 | 21.43 | 21.90 | 21.20 | 21.59 | 427,800 | +0.19(+0.89%) |
Feb 13, 2004 | 20.90 | 21.60 | 20.72 | 21.40 | 211,500 | +0.51(+2.44%) |
Feb 12, 2004 | 21.39 | 21.39 | 20.65 | 20.89 | 138,500 | -0.30(-1.42%) |
Feb 11, 2004 | 21.33 | 21.40 | 20.60 | 21.19 | 110,200 | -0.04(-0.19%) |
Feb 10, 2004 | 21.65 | 21.80 | 20.87 | 21.23 | 222,500 | -0.24(-1.12%) |
Feb 09, 2004 | 21.97 | 21.99 | 21.40 | 21.47 | 203,500 | -0.03(-0.13%) |
Feb 06, 2004 | 20.95 | 21.54 | 20.68 | 21.50 | 282,200 | +0.73(+3.51%) |
Feb 05, 2004 | 20.37 | 20.95 | 20.29 | 20.77 | 257,800 | +0.46(+2.26%) |
Feb 04, 2004 | 20.54 | 20.66 | 20.30 | 20.31 | 238,200 | -0.31(-1.50%) |
Feb 03, 2004 | 20.75 | 20.75 | 20.44 | 20.62 | 176,100 | -0.14(-0.67%) |
Feb 02, 2004 | 20.42 | 20.90 | 20.41 | 20.76 | 475,600 | -0.01(-0.04%) |
Jan 30, 2004 | 20.70 | 20.88 | 20.50 | 20.77 | 166,900 | +0.07(+0.33%) |
Jan 29, 2004 | 21.00 | 21.00 | 20.50 | 20.70 | 287,000 | -0.30(-1.43%) |
Jan 28, 2004 | 21.14 | 21.22 | 20.89 | 21.00 | 436,800 | -0.14(-0.66%) |
Jan 27, 2004 | 21.29 | 21.48 | 21.03 | 21.14 | 411,300 | -0.22(-1.03%) |
Jan 26, 2004 | 21.70 | 21.90 | 21.15 | 21.36 | 312,700 | -0.07(-0.33%) |
Jan 23, 2004 | 21.12 | 21.75 | 21.00 | 21.43 | 449,200 | +0.11(+0.52%) |
Jan 22, 2004 | 20.20 | 21.60 | 20.00 | 21.32 | 1,991,800 | -1.17(-5.20%) |
Jan 21, 2004 | 21.70 | 23.45 | 21.50 | 22.49 | 803,000 | -0.01(-0.04%) |
Jan 20, 2004 | 23.39 | 23.39 | 22.50 | 22.50 | 500,300 | -0.56(-2.43%) |
Jan 16, 2004 | 23.23 | 23.50 | 22.65 | 23.06 | 499,700 | -0.12(-0.52%) |
Jan 15, 2004 | 22.35 | 23.28 | 21.97 | 23.18 | 424,584 | +0.96(+4.32%) |
Jan 14, 2004 | 22.38 | 22.39 | 22.04 | 22.22 | 193,540 | -0.06(-0.27%) |
Jan 13, 2004 | 22.33 | 22.47 | 21.55 | 22.28 | 349,248 | -0.21(-0.93%) |
Jan 12, 2004 | 22.74 | 22.75 | 22.26 | 22.49 | 207,172 | -0.05(-0.22%) |
Jan 09, 2004 | 23.08 | 23.65 | 22.25 | 22.54 | 356,485 | -0.96(-4.09%) |
Jan 08, 2004 | 23.80 | 23.90 | 23.11 | 23.50 | 248,948 | +0.43(+1.86%) |
Jan 07, 2004 | 23.59 | 24.00 | 22.65 | 23.07 | 361,377 | -0.86(-3.59%) |
Jan 06, 2004 | 24.00 | 24.00 | 23.51 | 23.93 | 242,300 | +0.06(+0.25%) |
Jan 05, 2004 | 24.49 | 24.50 | 23.34 | 23.87 | 280,000 | -0.21(-0.87%) |
Jan 02, 2004 | 24.00 | 24.23 | 23.52 | 24.08 | 415,000 | +0.34(+1.43%) |
Dec 31, 2003 | 23.91 | 24.15 | 23.60 | 23.74 | 419,300 | -0.19(-0.79%) |
Dec 30, 2003 | 22.59 | 24.91 | 22.49 | 23.93 | 1,148,517 | +1.57(+7.02%) |
Dec 29, 2003 | 22.15 | 22.48 | 22.06 | 22.36 | 423,659 | +0.28(+1.27%) |
Dec 26, 2003 | 21.65 | 22.15 | 21.40 | 22.08 | 200,358 | +0.45(+2.08%) |
Dec 24, 2003 | 21.17 | 21.65 | 20.79 | 21.63 | 186,660 | +0.70(+3.34%) |
Dec 23, 2003 | 21.00 | 21.10 | 20.69 | 20.93 | 334,553 | -0.02(-0.10%) |
Dec 22, 2003 | 21.01 | 21.10 | 20.76 | 20.95 | 285,135 | +0.05(+0.24%) |
Dec 19, 2003 | 20.88 | 21.01 | 20.31 | 20.90 | 315,720 | +0.31(+1.51%) |
Dec 18, 2003 | 20.17 | 20.60 | 20.00 | 20.59 | 134,460 | +0.48(+2.39%) |
Dec 17, 2003 | 20.23 | 20.23 | 19.90 | 20.11 | 458,080 | +0.01(+0.05%) |
Dec 16, 2003 | 20.31 | 20.56 | 20.10 | 20.10 | 305,864 | -0.30(-1.47%) |
Dec 15, 2003 | 21.34 | 21.34 | 20.40 | 20.40 | 307,900 | -0.34(-1.64%) |
Dec 12, 2003 | 20.75 | 20.75 | 20.31 | 20.74 | 465,523 | +0.28(+1.37%) |
Dec 11, 2003 | 20.28 | 20.75 | 20.22 | 20.46 | 196,100 | +0.31(+1.54%) |
Dec 10, 2003 | 20.71 | 20.81 | 20.06 | 20.15 | 234,502 | -0.56(-2.70%) |
Dec 09, 2003 | 21.47 | 21.47 | 20.63 | 20.71 | 231,193 | -0.13(-0.62%) |
Dec 08, 2003 | 20.03 | 21.17 | 20.03 | 20.84 | 278,820 | +0.52(+2.56%) |
Dec 05, 2003 | 20.57 | 20.68 | 20.24 | 20.32 | 110,062 | -0.25(-1.22%) |
Dec 04, 2003 | 20.97 | 20.97 | 20.41 | 20.57 | 203,213 | -0.04(-0.19%) |
Dec 03, 2003 | 20.92 | 21.00 | 20.41 | 20.61 | 276,697 | +0.01(+0.05%) |
Dec 02, 2003 | 21.00 | 21.00 | 20.50 | 20.60 | 285,593 | -0.40(-1.90%) |