Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.11 | 21.81 | 21.11 | 21.67 | 1,233,682 | +0.21(+1.00%) |
Feb 26, 2004 | 21.21 | 21.76 | 21.19 | 21.45 | 1,724,291 | +0.25(+1.17%) |
Feb 25, 2004 | 20.95 | 21.27 | 20.85 | 21.21 | 969,196 | +0.26(+1.24%) |
Feb 24, 2004 | 20.65 | 20.99 | 20.61 | 20.95 | 1,745,228 | +0.25(+1.22%) |
Feb 23, 2004 | 20.68 | 20.72 | 20.57 | 20.70 | 1,152,093 | +0.01(+0.05%) |
Feb 20, 2004 | 20.73 | 20.82 | 20.59 | 20.68 | 1,277,042 | -0.02(-0.11%) |
Feb 19, 2004 | 20.99 | 21.00 | 20.70 | 20.71 | 1,966,759 | -0.17(-0.83%) |
Feb 18, 2004 | 20.95 | 21.05 | 20.77 | 20.88 | 1,272,584 | -0.05(-0.25%) |
Feb 17, 2004 | 20.97 | 20.99 | 20.83 | 20.93 | 1,662,289 | +0.20(+0.98%) |
Feb 13, 2004 | 21.01 | 21.02 | 20.68 | 20.73 | 1,736,853 | -0.26(-1.25%) |
Feb 12, 2004 | 20.98 | 21.07 | 20.63 | 20.99 | 1,680,660 | +0.27(+1.30%) |
Feb 11, 2004 | 20.62 | 20.90 | 20.34 | 20.72 | 2,407,794 | +0.06(+0.27%) |
Feb 10, 2004 | 20.28 | 20.72 | 20.25 | 20.67 | 2,141,687 | +0.49(+2.44%) |
Feb 09, 2004 | 19.95 | 20.34 | 19.93 | 20.17 | 1,768,192 | +0.27(+1.38%) |
Feb 06, 2004 | 19.89 | 20.04 | 19.86 | 19.90 | 1,480,472 | +0.19(+0.94%) |
Feb 05, 2004 | 19.95 | 20.02 | 19.49 | 19.71 | 3,218,271 | -0.22(-1.10%) |
Feb 04, 2004 | 20.28 | 20.36 | 19.84 | 19.93 | 1,981,482 | -0.34(-1.70%) |
Feb 03, 2004 | 20.28 | 20.45 | 20.18 | 20.28 | 1,699,571 | -0.01(-0.04%) |
Feb 02, 2004 | 20.28 | 20.50 | 20.08 | 20.28 | 2,697,674 | +0.02(+0.11%) |
Jan 30, 2004 | 20.49 | 20.57 | 20.17 | 20.26 | 2,535,444 | -0.20(-0.96%) |
Jan 29, 2004 | 20.55 | 20.78 | 20.39 | 20.46 | 3,382,663 | -0.47(-2.25%) |
Jan 28, 2004 | 21.40 | 21.40 | 20.88 | 20.93 | 2,259,881 | -0.47(-2.20%) |
Jan 27, 2004 | 21.62 | 21.75 | 21.28 | 21.40 | 1,874,769 | -0.35(-1.62%) |
Jan 26, 2004 | 21.25 | 21.79 | 21.23 | 21.75 | 2,873,548 | -0.30(-1.34%) |
Jan 23, 2004 | 22.03 | 22.31 | 21.84 | 22.05 | 3,113,855 | +0.20(+0.93%) |
Jan 22, 2004 | 22.06 | 22.29 | 21.59 | 21.84 | 3,353,081 | -0.08(-0.37%) |
Jan 21, 2004 | 21.64 | 21.99 | 21.48 | 21.92 | 2,396,582 | +0.29(+1.33%) |
Jan 20, 2004 | 21.05 | 21.71 | 21.05 | 21.64 | 1,963,382 | +0.78(+3.73%) |
Jan 16, 2004 | 20.86 | 21.01 | 20.68 | 20.86 | 2,059,423 | +0.06(+0.29%) |
Jan 15, 2004 | 21.41 | 21.65 | 20.75 | 20.80 | 2,146,144 | -0.47(-2.19%) |
Jan 14, 2004 | 21.08 | 21.28 | 20.91 | 21.27 | 1,320,538 | +0.18(+0.86%) |
Jan 13, 2004 | 21.23 | 21.51 | 21.03 | 21.08 | 1,817,766 | -0.07(-0.31%) |
Jan 12, 2004 | 21.41 | 21.41 | 21.08 | 21.15 | 2,208,956 | -0.27(-1.24%) |
Jan 09, 2004 | 20.91 | 21.51 | 20.91 | 21.42 | 2,979,585 | +0.50(+2.41%) |
Jan 08, 2004 | 20.85 | 20.93 | 20.67 | 20.91 | 1,930,692 | +0.12(+0.59%) |
Jan 07, 2004 | 20.86 | 20.86 | 20.57 | 20.79 | 2,392,124 | -0.14(-0.67%) |
Jan 06, 2004 | 21.02 | 21.02 | 20.78 | 20.93 | 2,541,792 | +0.08(+0.39%) |
Jan 05, 2004 | 20.51 | 20.92 | 20.51 | 20.85 | 2,300,405 | +0.36(+1.75%) |
Jan 02, 2004 | 20.60 | 20.67 | 20.32 | 20.49 | 1,396,588 | -0.01(-0.04%) |
Dec 31, 2003 | 21.01 | 21.13 | 20.47 | 20.50 | 2,128,179 | -0.48(-2.29%) |
Dec 30, 2003 | 21.06 | 21.27 | 20.96 | 20.98 | 1,142,368 | -0.08(-0.39%) |
Dec 29, 2003 | 20.77 | 21.09 | 20.57 | 21.06 | 1,294,873 | +0.30(+1.43%) |
Dec 26, 2003 | 20.80 | 20.82 | 20.56 | 20.77 | 345,128 | +0.03(+0.14%) |
Dec 24, 2003 | 20.37 | 20.99 | 20.37 | 20.74 | 1,110,219 | +0.37(+1.84%) |
Dec 23, 2003 | 20.43 | 20.43 | 20.17 | 20.36 | 1,306,625 | -0.26(-1.24%) |
Dec 22, 2003 | 20.69 | 20.77 | 20.51 | 20.62 | 1,690,521 | -0.07(-0.36%) |
Dec 19, 2003 | 20.78 | 20.82 | 20.45 | 20.69 | 2,638,509 | -0.16(-0.75%) |
Dec 18, 2003 | 20.36 | 20.92 | 20.27 | 20.85 | 3,165,995 | +0.55(+2.72%) |
Dec 17, 2003 | 20.08 | 20.30 | 19.97 | 20.30 | 1,615,146 | +0.18(+0.88%) |
Dec 16, 2003 | 19.80 | 20.18 | 19.80 | 20.12 | 1,509,244 | +0.38(+1.95%) |
Dec 15, 2003 | 20.07 | 20.07 | 19.73 | 19.73 | 2,278,928 | -0.33(-1.66%) |
Dec 12, 2003 | 20.12 | 20.15 | 20.00 | 20.07 | 1,450,079 | +0.09(+0.43%) |
Dec 11, 2003 | 20.00 | 20.07 | 19.77 | 19.98 | 1,381,999 | +0.01(+0.07%) |
Dec 10, 2003 | 19.90 | 20.07 | 19.83 | 19.97 | 1,397,803 | +0.06(+0.28%) |
Dec 09, 2003 | 20.08 | 20.17 | 19.90 | 19.91 | 1,579,080 | -0.11(-0.55%) |
Dec 08, 2003 | 19.93 | 20.03 | 19.75 | 20.02 | 2,752,652 | -0.00(-0.02%) |
Dec 05, 2003 | 19.78 | 20.13 | 19.70 | 20.03 | 2,803,036 | +0.25(+1.25%) |
Dec 04, 2003 | 18.90 | 19.94 | 18.81 | 19.78 | 3,525,307 | +0.87(+4.58%) |
Dec 03, 2003 | 19.15 | 19.15 | 18.86 | 18.91 | 1,824,790 | -0.24(-1.26%) |
Dec 02, 2003 | 19.25 | 19.25 | 19.03 | 19.15 | 2,038,486 | +0.27(+1.43%) |