Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.65 | 19.82 | 19.60 | 19.73 | 149,823 | +0.03(+0.17%) |
Feb 26, 2004 | 19.71 | 19.74 | 19.64 | 19.70 | 126,465 | +0.01(+0.05%) |
Feb 25, 2004 | 19.72 | 19.76 | 19.61 | 19.69 | 126,886 | +0.01(+0.07%) |
Feb 24, 2004 | 19.60 | 19.75 | 19.53 | 19.67 | 157,608 | +0.04(+0.19%) |
Feb 23, 2004 | 19.66 | 19.73 | 19.43 | 19.64 | 136,461 | -0.05(-0.27%) |
Feb 20, 2004 | 19.94 | 19.94 | 19.51 | 19.69 | 168,550 | -0.19(-0.93%) |
Feb 19, 2004 | 20.15 | 20.23 | 19.87 | 19.87 | 144,562 | -0.28(-1.39%) |
Feb 18, 2004 | 20.32 | 20.34 | 20.08 | 20.15 | 128,464 | -0.21(-1.05%) |
Feb 17, 2004 | 20.27 | 20.39 | 20.26 | 20.37 | 97,847 | +0.14(+0.70%) |
Feb 13, 2004 | 20.24 | 20.41 | 20.14 | 20.23 | 172,022 | -0.01(-0.07%) |
Feb 12, 2004 | 20.27 | 20.28 | 20.17 | 20.24 | 125,624 | -0.04(-0.19%) |
Feb 11, 2004 | 20.29 | 20.41 | 20.23 | 20.28 | 214,423 | -0.13(-0.65%) |
Feb 10, 2004 | 20.13 | 20.41 | 20.09 | 20.41 | 156,661 | +0.34(+1.68%) |
Feb 09, 2004 | 20.24 | 20.25 | 20.05 | 20.07 | 184,332 | -0.25(-1.24%) |
Feb 06, 2004 | 20.05 | 20.34 | 19.82 | 20.33 | 123,625 | +0.34(+1.69%) |
Feb 05, 2004 | 20.24 | 20.30 | 19.97 | 19.99 | 154,452 | -0.18(-0.89%) |
Feb 04, 2004 | 20.47 | 20.53 | 20.17 | 20.17 | 172,022 | -0.26(-1.28%) |
Feb 03, 2004 | 20.48 | 20.67 | 20.42 | 20.43 | 113,735 | -0.00(-0.02%) |
Feb 02, 2004 | 20.47 | 20.60 | 20.21 | 20.43 | 121,626 | +0.00(+0.00%) |
Jan 30, 2004 | 20.53 | 20.60 | 20.32 | 20.43 | 339,100 | -0.32(-1.56%) |
Jan 29, 2004 | 20.36 | 20.76 | 20.12 | 20.76 | 317,321 | +0.44(+2.18%) |
Jan 28, 2004 | 20.58 | 20.67 | 20.32 | 20.32 | 199,904 | -0.21(-1.04%) |
Jan 27, 2004 | 20.86 | 20.93 | 20.49 | 20.53 | 174,758 | -0.23(-1.10%) |
Jan 26, 2004 | 21.25 | 21.25 | 20.48 | 20.76 | 163,921 | -0.48(-2.28%) |
Jan 23, 2004 | 20.67 | 21.24 | 20.62 | 21.24 | 182,123 | +0.60(+2.90%) |
Jan 22, 2004 | 20.82 | 20.91 | 20.57 | 20.64 | 197,905 | -0.10(-0.48%) |
Jan 21, 2004 | 20.32 | 21.05 | 20.32 | 20.74 | 196,537 | +0.55(+2.71%) |
Jan 20, 2004 | 20.53 | 20.55 | 20.20 | 20.20 | 234,308 | -0.23(-1.12%) |
Jan 16, 2004 | 20.70 | 20.70 | 20.39 | 20.43 | 112,367 | -0.16(-0.76%) |
Jan 15, 2004 | 20.97 | 20.97 | 20.49 | 20.58 | 118,680 | -0.34(-1.64%) |
Jan 14, 2004 | 20.84 | 20.96 | 20.70 | 20.92 | 120,784 | +0.08(+0.39%) |
Jan 13, 2004 | 20.62 | 21.08 | 20.59 | 20.84 | 188,015 | +0.38(+1.88%) |
Jan 12, 2004 | 20.50 | 20.60 | 20.44 | 20.46 | 138,039 | +0.01(+0.05%) |
Jan 09, 2004 | 20.42 | 20.66 | 20.34 | 20.45 | 223,366 | -0.05(-0.23%) |
Jan 08, 2004 | 19.79 | 20.55 | 19.79 | 20.50 | 441,788 | +1.01(+5.20%) |
Jan 07, 2004 | 20.08 | 20.08 | 19.37 | 19.48 | 362,037 | +0.02(+0.10%) |
Jan 06, 2004 | 19.57 | 19.58 | 19.35 | 19.47 | 146,351 | -0.06(-0.29%) |
Jan 05, 2004 | 19.70 | 19.75 | 19.36 | 19.52 | 151,927 | -0.07(-0.36%) |
Jan 02, 2004 | 19.45 | 19.69 | 19.40 | 19.59 | 115,208 | +0.09(+0.49%) |
Dec 31, 2003 | 19.91 | 19.95 | 19.47 | 19.50 | 217,685 | -0.44(-2.22%) |
Dec 30, 2003 | 19.72 | 19.96 | 19.69 | 19.94 | 149,717 | +0.12(+0.62%) |
Dec 29, 2003 | 19.64 | 19.86 | 19.71 | 19.82 | 190,645 | +0.18(+0.92%) |
Dec 26, 2003 | 19.36 | 19.65 | 19.28 | 19.64 | 145,509 | +0.32(+1.65%) |
Dec 24, 2003 | 19.29 | 19.36 | 19.26 | 19.32 | 73,648 | +0.04(+0.20%) |
Dec 23, 2003 | 19.20 | 19.33 | 19.10 | 19.28 | 188,436 | +0.06(+0.32%) |
Dec 22, 2003 | 19.25 | 19.25 | 18.99 | 19.22 | 130,358 | -0.03(-0.15%) |
Dec 19, 2003 | 18.98 | 19.31 | 18.91 | 19.25 | 218,842 | +0.27(+1.40%) |
Dec 18, 2003 | 18.84 | 19.01 | 18.84 | 18.98 | 216,948 | +0.12(+0.63%) |
Dec 17, 2003 | 18.79 | 18.90 | 18.77 | 18.86 | 157,082 | +0.00(+0.00%) |
Dec 16, 2003 | 18.70 | 18.86 | 18.70 | 18.86 | 145,509 | +0.07(+0.35%) |
Dec 15, 2003 | 18.80 | 18.89 | 18.71 | 18.80 | 236,518 | +0.10(+0.51%) |
Dec 12, 2003 | 18.63 | 18.77 | 18.64 | 18.70 | 117,312 | +0.07(+0.38%) |
Dec 11, 2003 | 18.84 | 18.94 | 18.63 | 18.63 | 211,898 | +0.03(+0.15%) |
Dec 10, 2003 | 18.53 | 18.64 | 18.50 | 18.60 | 122,046 | +0.09(+0.46%) |
Dec 09, 2003 | 18.59 | 18.66 | 18.54 | 18.51 | 126,360 | -0.03(-0.15%) |
Dec 08, 2003 | 18.62 | 18.72 | 18.53 | 18.54 | 266,504 | +0.14(+0.77%) |
Dec 05, 2003 | 18.59 | 18.64 | 18.54 | 18.40 | 87,116 | -0.16(-0.84%) |
Dec 04, 2003 | 18.39 | 18.58 | 18.32 | 18.56 | 143,089 | +0.20(+1.11%) |
Dec 03, 2003 | 18.56 | 18.66 | 18.35 | 18.35 | 121,520 | -0.21(-1.13%) |
Dec 02, 2003 | 18.75 | 18.76 | 18.51 | 18.56 | 124,466 | -0.09(-0.51%) |