Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.35 | 22.44 | 22.27 | 22.35 | 202,780 | +0.06(+0.25%) |
Feb 26, 2004 | 22.17 | 22.34 | 22.09 | 22.30 | 174,329 | +0.17(+0.75%) |
Feb 25, 2004 | 22.00 | 22.17 | 21.96 | 22.13 | 445,393 | +0.17(+0.79%) |
Feb 24, 2004 | 21.94 | 22.08 | 21.84 | 21.96 | 261,235 | -0.02(-0.11%) |
Feb 23, 2004 | 22.25 | 22.25 | 21.91 | 21.98 | 240,543 | -0.22(-0.98%) |
Feb 20, 2004 | 22.37 | 22.37 | 22.05 | 22.20 | 231,231 | -0.09(-0.41%) |
Feb 19, 2004 | 22.65 | 22.68 | 22.29 | 22.29 | 256,062 | -0.25(-1.12%) |
Feb 18, 2004 | 22.62 | 22.67 | 22.49 | 22.54 | 300,549 | -0.06(-0.27%) |
Feb 17, 2004 | 22.60 | 22.66 | 22.50 | 22.61 | 307,792 | +0.23(+1.03%) |
Feb 13, 2004 | 22.56 | 22.60 | 22.31 | 22.38 | 275,202 | -0.12(-0.52%) |
Feb 12, 2004 | 22.47 | 22.58 | 22.43 | 22.49 | 143,291 | -0.00(-0.02%) |
Feb 11, 2004 | 22.31 | 22.51 | 22.20 | 22.50 | 663,175 | +0.21(+0.94%) |
Feb 10, 2004 | 22.17 | 22.29 | 22.14 | 22.29 | 271,581 | +0.12(+0.52%) |
Feb 09, 2004 | 22.17 | 22.24 | 22.13 | 22.17 | 719,043 | +0.15(+0.68%) |
Feb 06, 2004 | 21.72 | 22.05 | 21.72 | 22.02 | 707,145 | +0.33(+1.54%) |
Feb 05, 2004 | 21.57 | 21.72 | 21.57 | 21.69 | 392,628 | +0.08(+0.39%) |
Feb 04, 2004 | 21.69 | 21.75 | 21.53 | 21.60 | 435,564 | -0.26(-1.17%) |
Feb 03, 2004 | 21.78 | 21.87 | 21.77 | 21.86 | 162,431 | -0.01(-0.03%) |
Feb 02, 2004 | 21.84 | 22.01 | 21.70 | 21.87 | 812,157 | +0.06(+0.29%) |
Jan 30, 2004 | 21.71 | 21.86 | 21.63 | 21.80 | 221,920 | -0.01(-0.05%) |
Jan 29, 2004 | 21.98 | 22.02 | 21.57 | 21.81 | 289,686 | -0.11(-0.49%) |
Jan 28, 2004 | 22.23 | 22.31 | 21.85 | 21.92 | 662,658 | -0.26(-1.19%) |
Jan 27, 2004 | 22.33 | 22.34 | 22.17 | 22.18 | 215,195 | -0.22(-0.99%) |
Jan 26, 2004 | 22.24 | 22.41 | 22.10 | 22.41 | 163,466 | +0.15(+0.69%) |
Jan 23, 2004 | 22.20 | 22.39 | 22.15 | 22.25 | 290,203 | +0.07(+0.31%) |
Jan 22, 2004 | 22.30 | 22.32 | 22.12 | 22.18 | 290,203 | -0.07(-0.32%) |
Jan 21, 2004 | 22.13 | 22.28 | 22.02 | 22.26 | 238,991 | +0.10(+0.47%) |
Jan 20, 2004 | 21.96 | 22.15 | 21.89 | 22.15 | 509,020 | +0.30(+1.35%) |
Jan 16, 2004 | 21.76 | 21.92 | 21.76 | 21.86 | 779,567 | +0.04(+0.20%) |
Jan 15, 2004 | 21.75 | 21.81 | 21.57 | 21.81 | 332,622 | +0.09(+0.40%) |
Jan 14, 2004 | 21.57 | 21.73 | 21.57 | 21.72 | 397,801 | +0.14(+0.64%) |
Jan 13, 2004 | 21.71 | 21.71 | 21.48 | 21.59 | 165,017 | -0.08(-0.38%) |
Jan 12, 2004 | 21.54 | 21.68 | 21.54 | 21.67 | 213,643 | +0.08(+0.37%) |
Jan 09, 2004 | 21.50 | 21.72 | 21.42 | 21.59 | 364,694 | +0.04(+0.20%) |
Jan 08, 2004 | 21.54 | 21.60 | 21.41 | 21.55 | 240,026 | +0.03(+0.12%) |
Jan 07, 2004 | 21.41 | 21.52 | 21.31 | 21.52 | 266,925 | +0.07(+0.32%) |
Jan 06, 2004 | 21.37 | 21.51 | 21.36 | 21.46 | 467,119 | +0.03(+0.16%) |
Jan 05, 2004 | 21.44 | 21.49 | 21.31 | 21.42 | 575,752 | +0.13(+0.60%) |
Jan 02, 2004 | 21.34 | 21.46 | 21.21 | 21.29 | 567,475 | -0.05(-0.22%) |
Dec 31, 2003 | 21.42 | 21.52 | 21.24 | 21.34 | 264,856 | -0.12(-0.54%) |
Dec 30, 2003 | 21.41 | 21.45 | 21.41 | 21.46 | 137,601 | +0.03(+0.14%) |
Dec 29, 2003 | 21.25 | 21.43 | 21.25 | 21.43 | 256,579 | +0.30(+1.41%) |
Dec 26, 2003 | 21.17 | 21.24 | 21.13 | 21.13 | 85,354 | -0.02(-0.08%) |
Dec 24, 2003 | 21.17 | 21.18 | 21.08 | 21.15 | 94,665 | -0.02(-0.09%) |
Dec 23, 2003 | 21.12 | 21.17 | 21.02 | 21.17 | 292,790 | +0.01(+0.06%) |
Dec 22, 2003 | 20.96 | 21.15 | 20.90 | 21.15 | 277,271 | +0.16(+0.75%) |
Dec 19, 2003 | 21.00 | 21.02 | 20.88 | 20.99 | 387,455 | +0.02(+0.09%) |
Dec 18, 2003 | 20.69 | 21.00 | 20.69 | 20.97 | 431,943 | +0.32(+1.53%) |
Dec 17, 2003 | 20.49 | 20.66 | 20.49 | 20.66 | 286,065 | +0.03(+0.12%) |
Dec 16, 2003 | 20.54 | 20.62 | 20.39 | 20.63 | 342,968 | +0.04(+0.22%) |
Dec 15, 2003 | 20.98 | 20.98 | 20.59 | 20.59 | 593,857 | -0.29(-1.39%) |
Dec 12, 2003 | 20.83 | 20.88 | 20.68 | 20.88 | 405,043 | +0.11(+0.51%) |
Dec 11, 2003 | 20.45 | 20.79 | 20.45 | 20.77 | 760,427 | +0.42(+2.06%) |
Dec 10, 2003 | 20.52 | 20.55 | 20.30 | 20.35 | 278,823 | -0.16(-0.79%) |
Dec 09, 2003 | 20.87 | 20.87 | 20.51 | 20.51 | 341,416 | -0.31(-1.48%) |
Dec 08, 2003 | 20.79 | 20.82 | 20.78 | 20.82 | 203,297 | +0.14(+0.70%) |
Dec 05, 2003 | 20.74 | 20.74 | 20.59 | 20.68 | 359,521 | -0.13(-0.63%) |
Dec 04, 2003 | 20.84 | 20.84 | 20.64 | 20.81 | 711,284 | +0.06(+0.27%) |
Dec 03, 2003 | 20.97 | 21.03 | 20.75 | 20.75 | 474,879 | -0.18(-0.87%) |
Dec 02, 2003 | 20.94 | 21.01 | 20.88 | 20.93 | 242,095 | -0.02(-0.09%) |