Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.86 | 20.23 | 19.83 | 20.08 | 3,448,259 | +0.30(+1.52%) |
Feb 26, 2004 | 19.68 | 19.82 | 19.56 | 19.78 | 2,951,748 | +0.05(+0.26%) |
Feb 25, 2004 | 19.49 | 19.76 | 19.46 | 19.73 | 2,931,357 | +0.15(+0.74%) |
Feb 24, 2004 | 19.51 | 19.58 | 19.31 | 19.58 | 2,942,707 | -0.03(-0.16%) |
Feb 23, 2004 | 19.77 | 19.85 | 19.49 | 19.61 | 1,358,335 | -0.10(-0.50%) |
Feb 20, 2004 | 19.93 | 19.93 | 19.55 | 19.71 | 1,616,498 | -0.14(-0.71%) |
Feb 19, 2004 | 19.91 | 19.94 | 19.65 | 19.85 | 2,344,432 | +0.02(+0.10%) |
Feb 18, 2004 | 19.60 | 19.83 | 19.55 | 19.83 | 1,786,362 | +0.23(+1.19%) |
Feb 17, 2004 | 19.60 | 19.63 | 19.50 | 19.60 | 2,253,247 | +0.10(+0.51%) |
Feb 13, 2004 | 19.47 | 19.64 | 19.36 | 19.50 | 1,516,272 | +0.03(+0.16%) |
Feb 12, 2004 | 19.33 | 19.56 | 19.25 | 19.47 | 1,475,297 | +0.13(+0.67%) |
Feb 11, 2004 | 19.17 | 19.48 | 19.08 | 19.34 | 2,039,715 | +0.08(+0.43%) |
Feb 10, 2004 | 19.06 | 19.25 | 19.05 | 19.25 | 1,608,418 | +0.23(+1.20%) |
Feb 09, 2004 | 18.97 | 19.08 | 18.93 | 19.03 | 1,558,401 | +0.10(+0.55%) |
Feb 06, 2004 | 18.85 | 18.95 | 18.84 | 18.92 | 2,309,805 | +0.10(+0.55%) |
Feb 05, 2004 | 19.29 | 19.30 | 18.75 | 18.82 | 2,288,644 | -0.36(-1.90%) |
Feb 04, 2004 | 19.43 | 19.43 | 19.03 | 19.18 | 3,161,049 | -0.46(-2.33%) |
Feb 03, 2004 | 19.49 | 19.64 | 19.42 | 19.64 | 2,228,816 | +0.12(+0.61%) |
Feb 02, 2004 | 19.49 | 19.58 | 19.44 | 19.52 | 1,758,853 | +0.02(+0.08%) |
Jan 30, 2004 | 19.39 | 19.61 | 19.29 | 19.50 | 2,154,561 | +0.11(+0.56%) |
Jan 29, 2004 | 19.38 | 19.65 | 19.25 | 19.39 | 2,281,911 | +0.06(+0.32%) |
Jan 28, 2004 | 19.18 | 19.68 | 19.13 | 19.33 | 4,564,784 | +0.24(+1.25%) |
Jan 27, 2004 | 19.26 | 19.26 | 19.05 | 19.09 | 1,641,891 | -0.15(-0.76%) |
Jan 26, 2004 | 19.30 | 19.31 | 19.04 | 19.24 | 1,404,312 | -0.10(-0.51%) |
Jan 23, 2004 | 19.31 | 19.50 | 19.15 | 19.34 | 2,625,102 | +0.10(+0.54%) |
Jan 22, 2004 | 19.28 | 19.35 | 19.19 | 19.23 | 2,126,859 | -0.09(-0.46%) |
Jan 21, 2004 | 19.22 | 19.32 | 19.10 | 19.32 | 2,708,014 | +0.10(+0.54%) |
Jan 20, 2004 | 19.21 | 19.29 | 19.09 | 19.22 | 1,622,653 | -0.02(-0.08%) |
Jan 16, 2004 | 19.08 | 19.25 | 19.03 | 19.23 | 1,563,018 | +0.16(+0.84%) |
Jan 15, 2004 | 19.09 | 19.13 | 18.97 | 19.07 | 1,759,430 | -0.04(-0.22%) |
Jan 14, 2004 | 18.97 | 19.15 | 18.97 | 19.11 | 2,554,886 | +0.15(+0.77%) |
Jan 13, 2004 | 18.77 | 19.11 | 18.73 | 18.97 | 4,480,525 | +0.15(+0.80%) |
Jan 12, 2004 | 18.92 | 19.00 | 18.71 | 18.82 | 1,905,824 | -0.11(-0.60%) |
Jan 09, 2004 | 19.10 | 19.10 | 18.89 | 18.93 | 1,661,513 | -0.21(-1.11%) |
Jan 08, 2004 | 18.93 | 19.10 | 18.91 | 19.15 | 2,175,145 | +0.34(+1.82%) |
Jan 07, 2004 | 18.66 | 18.82 | 18.61 | 18.80 | 2,538,150 | +0.10(+0.53%) |
Jan 06, 2004 | 18.65 | 18.73 | 18.58 | 18.70 | 1,881,970 | +0.14(+0.76%) |
Jan 05, 2004 | 18.38 | 18.62 | 18.38 | 18.56 | 2,743,602 | +0.19(+1.05%) |
Jan 02, 2004 | 18.35 | 18.62 | 18.32 | 18.37 | 1,912,557 | +0.07(+0.40%) |
Dec 31, 2003 | 18.30 | 18.33 | 18.27 | 18.30 | 2,016,246 | +0.02(+0.11%) |
Dec 30, 2003 | 18.38 | 18.39 | 18.24 | 18.28 | 2,181,685 | -0.07(-0.40%) |
Dec 29, 2003 | 18.30 | 18.40 | 18.20 | 18.35 | 1,694,408 | +0.01(+0.03%) |
Dec 26, 2003 | 18.28 | 18.43 | 18.28 | 18.34 | 488,816 | +0.06(+0.34%) |
Dec 24, 2003 | 18.32 | 18.40 | 18.19 | 18.28 | 1,236,371 | +0.04(+0.20%) |
Dec 23, 2003 | 18.27 | 18.28 | 18.04 | 18.25 | 2,777,267 | -0.05(-0.26%) |
Dec 22, 2003 | 18.19 | 18.32 | 18.17 | 18.29 | 2,898,654 | +0.14(+0.77%) |
Dec 19, 2003 | 18.26 | 18.30 | 17.95 | 18.15 | 5,133,819 | -0.16(-0.85%) |
Dec 18, 2003 | 18.28 | 18.37 | 18.18 | 18.31 | 2,761,108 | +0.03(+0.17%) |
Dec 17, 2003 | 18.09 | 18.28 | 18.07 | 18.28 | 1,691,138 | +0.07(+0.40%) |
Dec 16, 2003 | 17.71 | 18.21 | 17.70 | 18.20 | 3,613,122 | +0.28(+1.54%) |
Dec 15, 2003 | 18.02 | 18.19 | 17.93 | 17.93 | 4,204,472 | -0.06(-0.32%) |
Dec 12, 2003 | 18.06 | 18.09 | 17.98 | 17.99 | 2,284,989 | +0.00(+0.00%) |
Dec 11, 2003 | 18.14 | 18.20 | 17.99 | 17.99 | 1,593,605 | -0.10(-0.55%) |
Dec 10, 2003 | 18.13 | 18.20 | 18.00 | 18.08 | 2,280,757 | -0.05(-0.26%) |
Dec 09, 2003 | 18.52 | 18.52 | 18.11 | 18.13 | 2,635,297 | -0.39(-2.11%) |
Dec 08, 2003 | 18.30 | 18.53 | 18.19 | 18.52 | 1,713,453 | +0.18(+0.99%) |
Dec 05, 2003 | 18.36 | 18.69 | 18.32 | 18.34 | 1,362,182 | -0.17(-0.93%) |
Dec 04, 2003 | 18.12 | 18.50 | 18.12 | 18.51 | 1,857,924 | +0.35(+1.95%) |
Dec 03, 2003 | 17.99 | 18.30 | 17.99 | 18.16 | 1,824,066 | +0.07(+0.37%) |
Dec 02, 2003 | 18.17 | 18.17 | 18.05 | 18.09 | 2,431,383 | -0.08(-0.43%) |