Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.75 | 19.78 | 19.49 | 19.62 | 450,305 | -0.11(-0.56%) |
Feb 26, 2004 | 19.43 | 19.74 | 19.19 | 19.73 | 559,407 | +0.53(+2.73%) |
Feb 25, 2004 | 19.11 | 19.45 | 18.95 | 19.21 | 342,179 | +0.14(+0.72%) |
Feb 24, 2004 | 18.65 | 19.23 | 18.42 | 19.07 | 458,664 | +0.58(+3.14%) |
Feb 23, 2004 | 19.25 | 19.34 | 18.38 | 18.49 | 286,271 | -0.49(-2.57%) |
Feb 20, 2004 | 19.21 | 19.38 | 18.75 | 18.98 | 341,745 | -0.16(-0.82%) |
Feb 19, 2004 | 19.45 | 19.89 | 19.00 | 19.13 | 455,733 | -0.32(-1.66%) |
Feb 18, 2004 | 20.17 | 20.17 | 19.22 | 19.45 | 273,570 | -0.63(-3.12%) |
Feb 17, 2004 | 19.45 | 20.32 | 19.31 | 20.08 | 271,724 | +0.76(+3.91%) |
Feb 13, 2004 | 20.18 | 20.41 | 19.32 | 19.33 | 224,718 | -0.64(-3.18%) |
Feb 12, 2004 | 20.07 | 20.40 | 19.91 | 19.96 | 229,603 | -0.23(-1.14%) |
Feb 11, 2004 | 19.48 | 20.27 | 19.45 | 20.19 | 499,482 | +0.53(+2.72%) |
Feb 10, 2004 | 19.49 | 19.80 | 19.10 | 19.66 | 448,893 | +0.04(+0.19%) |
Feb 09, 2004 | 19.85 | 20.45 | 19.49 | 19.62 | 356,292 | -0.50(-2.47%) |
Feb 06, 2004 | 19.63 | 20.31 | 19.38 | 20.12 | 269,444 | +0.28(+1.39%) |
Feb 05, 2004 | 19.48 | 20.13 | 19.44 | 19.84 | 309,720 | +0.64(+3.31%) |
Feb 04, 2004 | 20.08 | 20.27 | 19.04 | 19.21 | 362,914 | -1.02(-5.05%) |
Feb 03, 2004 | 20.04 | 20.80 | 20.04 | 20.23 | 584,158 | -0.12(-0.59%) |
Feb 02, 2004 | 19.80 | 20.50 | 18.78 | 20.35 | 764,259 | +0.17(+0.87%) |
Jan 30, 2004 | 19.48 | 20.90 | 19.44 | 20.17 | 456,384 | +0.40(+2.00%) |
Jan 29, 2004 | 20.27 | 20.50 | 19.62 | 19.78 | 595,014 | -0.52(-2.54%) |
Jan 28, 2004 | 21.26 | 21.65 | 20.14 | 20.29 | 962,054 | -0.99(-4.63%) |
Jan 27, 2004 | 22.20 | 22.20 | 21.23 | 21.28 | 417,628 | -1.02(-4.58%) |
Jan 26, 2004 | 22.65 | 22.65 | 21.47 | 22.30 | 418,279 | -0.40(-1.75%) |
Jan 23, 2004 | 22.23 | 22.70 | 21.23 | 22.70 | 665,904 | +0.26(+1.15%) |
Jan 22, 2004 | 22.96 | 23.71 | 22.30 | 22.44 | 818,104 | -0.22(-0.98%) |
Jan 21, 2004 | 22.38 | 22.94 | 22.36 | 22.66 | 693,804 | +0.04(+0.16%) |
Jan 20, 2004 | 24.47 | 24.47 | 22.26 | 22.62 | 907,340 | -1.44(-5.97%) |
Jan 16, 2004 | 24.94 | 25.22 | 24.00 | 24.06 | 573,411 | -0.77(-3.12%) |
Jan 15, 2004 | 23.71 | 25.42 | 23.66 | 24.83 | 1,830,483 | +1.26(+5.35%) |
Jan 14, 2004 | 22.47 | 23.58 | 22.24 | 23.57 | 1,009,656 | +1.37(+6.18%) |
Jan 13, 2004 | 22.28 | 22.29 | 21.69 | 22.20 | 326,890 | +0.12(+0.54%) |
Jan 12, 2004 | 22.20 | 22.52 | 21.91 | 22.08 | 428,607 | -0.18(-0.79%) |
Jan 09, 2004 | 22.37 | 22.83 | 22.23 | 22.26 | 245,087 | -0.50(-2.19%) |
Jan 08, 2004 | 23.01 | 23.02 | 22.51 | 22.75 | 466,022 | -0.24(-1.04%) |
Jan 07, 2004 | 22.37 | 22.99 | 22.20 | 22.99 | 378,514 | +0.50(+2.21%) |
Jan 06, 2004 | 23.05 | 23.26 | 22.45 | 22.49 | 307,549 | -0.76(-3.25%) |
Jan 05, 2004 | 23.36 | 23.59 | 23.07 | 23.25 | 350,647 | +0.31(+1.37%) |
Jan 02, 2004 | 22.94 | 23.44 | 22.90 | 22.94 | 202,680 | +0.04(+0.16%) |
Dec 31, 2003 | 23.14 | 23.44 | 22.82 | 22.90 | 246,104 | -0.26(-1.11%) |
Dec 30, 2003 | 23.21 | 23.37 | 22.96 | 23.16 | 269,065 | -0.09(-0.40%) |
Dec 29, 2003 | 22.75 | 23.72 | 22.56 | 23.25 | 405,646 | +0.60(+2.64%) |
Dec 26, 2003 | 22.29 | 22.78 | 22.23 | 22.65 | 98,213 | +0.35(+1.57%) |
Dec 24, 2003 | 22.47 | 22.66 | 22.30 | 22.30 | 69,383 | -0.27(-1.18%) |
Dec 23, 2003 | 21.86 | 22.57 | 21.50 | 22.57 | 242,384 | +0.67(+3.07%) |
Dec 22, 2003 | 21.75 | 22.09 | 21.55 | 21.90 | 163,533 | +0.00(+0.00%) |
Dec 19, 2003 | 21.71 | 21.99 | 21.26 | 21.90 | 304,534 | +0.21(+0.98%) |
Dec 18, 2003 | 21.83 | 22.11 | 21.62 | 21.68 | 269,482 | -0.23(-1.05%) |
Dec 17, 2003 | 22.21 | 22.25 | 21.63 | 21.91 | 170,865 | +0.27(+1.23%) |
Dec 16, 2003 | 21.54 | 22.14 | 21.54 | 21.65 | 257,528 | +0.02(+0.09%) |
Dec 15, 2003 | 22.40 | 22.93 | 21.63 | 21.63 | 276,475 | -0.76(-3.37%) |
Dec 12, 2003 | 22.41 | 22.89 | 21.85 | 22.38 | 303,628 | +0.22(+1.00%) |
Dec 11, 2003 | 21.57 | 22.52 | 21.32 | 22.16 | 275,415 | +0.68(+3.17%) |
Dec 10, 2003 | 22.34 | 22.58 | 21.37 | 21.48 | 211,838 | -0.45(-2.06%) |
Dec 09, 2003 | 21.91 | 22.18 | 21.70 | 21.93 | 283,020 | +0.17(+0.76%) |
Dec 08, 2003 | 21.43 | 22.04 | 21.24 | 21.77 | 246,521 | +0.23(+1.07%) |
Dec 05, 2003 | 21.66 | 21.88 | 21.38 | 21.54 | 222,509 | -0.29(-1.31%) |
Dec 04, 2003 | 21.96 | 22.14 | 21.73 | 21.82 | 387,680 | -0.26(-1.17%) |
Dec 03, 2003 | 23.03 | 23.25 | 21.98 | 22.08 | 488,681 | -0.84(-3.66%) |
Dec 02, 2003 | 23.67 | 23.67 | 22.44 | 22.92 | 706,602 | -0.77(-3.27%) |