Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.78 | 19.80 | 19.52 | 19.65 | 449,693 | -0.11(-0.56%) |
Feb 26, 2004 | 19.45 | 19.77 | 19.21 | 19.76 | 558,647 | +0.53(+2.73%) |
Feb 25, 2004 | 19.14 | 19.48 | 18.97 | 19.23 | 341,714 | +0.14(+0.72%) |
Feb 24, 2004 | 18.68 | 19.26 | 18.45 | 19.09 | 458,041 | +0.58(+3.14%) |
Feb 23, 2004 | 19.28 | 19.36 | 18.40 | 18.51 | 285,882 | -0.49(-2.57%) |
Feb 20, 2004 | 19.23 | 19.41 | 18.78 | 19.00 | 341,281 | -0.16(-0.82%) |
Feb 19, 2004 | 19.48 | 19.91 | 19.03 | 19.16 | 455,113 | -0.32(-1.66%) |
Feb 18, 2004 | 20.20 | 20.20 | 19.24 | 19.48 | 273,198 | -0.63(-3.12%) |
Feb 17, 2004 | 19.47 | 20.35 | 19.33 | 20.11 | 271,355 | +0.76(+3.91%) |
Feb 13, 2004 | 20.21 | 20.44 | 19.34 | 19.35 | 224,413 | -0.64(-3.18%) |
Feb 12, 2004 | 20.10 | 20.43 | 19.93 | 19.99 | 229,291 | -0.23(-1.14%) |
Feb 11, 2004 | 19.51 | 20.29 | 19.47 | 20.22 | 498,803 | +0.53(+2.72%) |
Feb 10, 2004 | 19.52 | 19.82 | 19.12 | 19.68 | 448,283 | +0.04(+0.19%) |
Feb 09, 2004 | 19.88 | 20.48 | 19.52 | 19.65 | 355,808 | -0.50(-2.47%) |
Feb 06, 2004 | 19.66 | 20.34 | 19.41 | 20.15 | 269,078 | +0.28(+1.39%) |
Feb 05, 2004 | 19.51 | 20.15 | 19.46 | 19.87 | 309,299 | +0.64(+3.31%) |
Feb 04, 2004 | 20.11 | 20.30 | 19.07 | 19.23 | 362,421 | -1.02(-5.05%) |
Feb 03, 2004 | 20.06 | 20.83 | 20.06 | 20.26 | 583,365 | -0.12(-0.59%) |
Feb 02, 2004 | 19.82 | 20.53 | 18.81 | 20.38 | 763,221 | +0.18(+0.87%) |
Jan 30, 2004 | 19.50 | 20.93 | 19.46 | 20.20 | 455,764 | +0.40(+2.00%) |
Jan 29, 2004 | 20.29 | 20.53 | 19.65 | 19.80 | 594,206 | -0.52(-2.54%) |
Jan 28, 2004 | 21.29 | 21.68 | 20.16 | 20.32 | 960,747 | -0.99(-4.63%) |
Jan 27, 2004 | 22.23 | 22.23 | 21.26 | 21.31 | 417,061 | -1.02(-4.59%) |
Jan 26, 2004 | 22.68 | 22.68 | 21.50 | 22.33 | 417,711 | -0.40(-1.74%) |
Jan 23, 2004 | 22.26 | 22.73 | 21.26 | 22.73 | 664,999 | +0.26(+1.15%) |
Jan 22, 2004 | 23.00 | 23.74 | 22.33 | 22.47 | 816,993 | -0.22(-0.98%) |
Jan 21, 2004 | 22.41 | 22.97 | 22.39 | 22.69 | 692,861 | +0.04(+0.16%) |
Jan 20, 2004 | 24.50 | 24.50 | 22.29 | 22.65 | 906,108 | -1.44(-5.97%) |
Jan 16, 2004 | 24.97 | 25.26 | 24.03 | 24.09 | 572,632 | -0.77(-3.12%) |
Jan 15, 2004 | 23.74 | 25.46 | 23.70 | 24.87 | 1,827,996 | +1.26(+5.35%) |
Jan 14, 2004 | 22.50 | 23.61 | 22.27 | 23.60 | 1,008,284 | +1.37(+6.18%) |
Jan 13, 2004 | 22.31 | 22.32 | 21.72 | 22.23 | 326,446 | +0.12(+0.54%) |
Jan 12, 2004 | 22.23 | 22.55 | 21.93 | 22.11 | 428,025 | -0.18(-0.79%) |
Jan 09, 2004 | 22.41 | 22.86 | 22.26 | 22.29 | 244,754 | -0.50(-2.19%) |
Jan 08, 2004 | 23.04 | 23.05 | 22.54 | 22.78 | 465,389 | -0.24(-1.04%) |
Jan 07, 2004 | 22.41 | 23.02 | 22.23 | 23.02 | 378,000 | +0.50(+2.21%) |
Jan 06, 2004 | 23.08 | 23.29 | 22.48 | 22.53 | 307,131 | -0.76(-3.25%) |
Jan 05, 2004 | 23.39 | 23.62 | 23.10 | 23.28 | 350,171 | +0.31(+1.37%) |
Jan 02, 2004 | 22.97 | 23.48 | 22.93 | 22.97 | 202,405 | +0.04(+0.16%) |
Dec 31, 2003 | 23.17 | 23.47 | 22.85 | 22.93 | 245,770 | -0.26(-1.11%) |
Dec 30, 2003 | 23.24 | 23.40 | 23.00 | 23.19 | 268,700 | -0.09(-0.40%) |
Dec 29, 2003 | 22.78 | 23.75 | 22.59 | 23.28 | 405,095 | +0.60(+2.64%) |
Dec 26, 2003 | 22.32 | 22.81 | 22.26 | 22.68 | 98,080 | +0.35(+1.57%) |
Dec 24, 2003 | 22.50 | 22.69 | 22.33 | 22.33 | 69,289 | -0.27(-1.18%) |
Dec 23, 2003 | 21.89 | 22.60 | 21.53 | 22.60 | 242,054 | +0.67(+3.07%) |
Dec 22, 2003 | 21.78 | 22.12 | 21.58 | 21.93 | 163,310 | +0.00(+0.00%) |
Dec 19, 2003 | 21.74 | 22.02 | 21.29 | 21.93 | 304,120 | +0.21(+0.98%) |
Dec 18, 2003 | 21.86 | 22.14 | 21.65 | 21.71 | 269,116 | -0.23(-1.05%) |
Dec 17, 2003 | 22.24 | 22.28 | 21.66 | 21.94 | 170,633 | +0.27(+1.23%) |
Dec 16, 2003 | 21.57 | 22.17 | 21.57 | 21.68 | 257,178 | +0.02(+0.09%) |
Dec 15, 2003 | 22.43 | 22.96 | 21.66 | 21.66 | 276,099 | -0.76(-3.38%) |
Dec 12, 2003 | 22.44 | 22.92 | 21.88 | 22.41 | 303,215 | +0.22(+1.00%) |
Dec 11, 2003 | 21.60 | 22.55 | 21.35 | 22.19 | 275,041 | +0.68(+3.17%) |
Dec 10, 2003 | 22.37 | 22.61 | 21.40 | 21.51 | 211,551 | -0.45(-2.06%) |
Dec 09, 2003 | 21.94 | 22.21 | 21.73 | 21.96 | 282,635 | +0.17(+0.76%) |
Dec 08, 2003 | 21.46 | 22.07 | 21.27 | 21.80 | 246,186 | +0.23(+1.07%) |
Dec 05, 2003 | 21.69 | 21.91 | 21.41 | 21.57 | 222,206 | -0.29(-1.31%) |
Dec 04, 2003 | 21.99 | 22.17 | 21.76 | 21.85 | 387,153 | -0.26(-1.17%) |
Dec 03, 2003 | 23.06 | 23.28 | 22.01 | 22.11 | 488,018 | -0.84(-3.66%) |
Dec 02, 2003 | 23.71 | 23.71 | 22.47 | 22.95 | 705,642 | -0.77(-3.27%) |