Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.45 | 24.51 | 24.10 | 24.47 | 98,086 | -0.06(-0.24%) |
Feb 26, 2004 | 24.14 | 24.72 | 24.13 | 24.53 | 165,402 | +0.36(+1.51%) |
Feb 25, 2004 | 23.67 | 24.24 | 23.67 | 24.17 | 203,128 | +0.34(+1.42%) |
Feb 24, 2004 | 23.51 | 24.13 | 23.51 | 23.83 | 194,758 | +0.29(+1.23%) |
Feb 23, 2004 | 24.17 | 24.17 | 23.28 | 23.54 | 449,995 | -0.70(-2.87%) |
Feb 20, 2004 | 24.35 | 24.51 | 24.23 | 24.23 | 197,705 | -0.37(-1.52%) |
Feb 19, 2004 | 24.98 | 25.23 | 24.30 | 24.61 | 419,107 | -0.32(-1.29%) |
Feb 18, 2004 | 24.60 | 25.02 | 24.60 | 24.93 | 278,343 | +0.42(+1.70%) |
Feb 17, 2004 | 24.51 | 24.60 | 24.24 | 24.51 | 294,141 | +0.08(+0.35%) |
Feb 13, 2004 | 24.79 | 24.79 | 24.24 | 24.43 | 538,178 | -0.42(-1.71%) |
Feb 12, 2004 | 24.47 | 25.02 | 24.37 | 24.85 | 391,992 | -0.08(-0.34%) |
Feb 11, 2004 | 24.66 | 25.43 | 24.47 | 24.94 | 534,523 | +0.29(+1.17%) |
Feb 10, 2004 | 24.18 | 24.87 | 23.92 | 24.65 | 658,075 | +0.33(+1.36%) |
Feb 09, 2004 | 22.73 | 24.55 | 22.66 | 24.32 | 519,197 | +1.63(+7.18%) |
Feb 06, 2004 | 22.35 | 22.81 | 22.29 | 22.69 | 193,225 | +0.35(+1.56%) |
Feb 05, 2004 | 21.80 | 22.34 | 21.66 | 22.34 | 214,799 | +0.54(+2.49%) |
Feb 04, 2004 | 22.30 | 22.43 | 21.60 | 21.80 | 217,275 | -0.65(-2.91%) |
Feb 03, 2004 | 21.60 | 22.46 | 21.38 | 22.45 | 281,526 | +0.87(+4.01%) |
Feb 02, 2004 | 21.80 | 22.01 | 21.41 | 21.59 | 397,179 | -0.14(-0.66%) |
Jan 30, 2004 | 22.46 | 22.49 | 21.73 | 21.73 | 205,486 | -0.51(-2.29%) |
Jan 29, 2004 | 21.30 | 22.56 | 21.30 | 22.24 | 223,170 | +1.03(+4.88%) |
Jan 28, 2004 | 21.76 | 21.92 | 21.16 | 21.21 | 154,438 | -0.38(-1.77%) |
Jan 27, 2004 | 22.05 | 22.27 | 21.58 | 21.59 | 92,545 | -0.64(-2.90%) |
Jan 26, 2004 | 21.85 | 22.23 | 21.57 | 22.23 | 76,158 | +0.27(+1.24%) |
Jan 23, 2004 | 21.27 | 21.97 | 21.22 | 21.96 | 115,298 | +0.83(+3.93%) |
Jan 22, 2004 | 21.12 | 21.44 | 20.83 | 21.13 | 134,633 | +0.00(+0.00%) |
Jan 21, 2004 | 21.31 | 21.46 | 21.08 | 21.13 | 222,462 | -0.25(-1.15%) |
Jan 20, 2004 | 21.59 | 21.59 | 21.17 | 21.38 | 204,307 | +0.00(+0.00%) |
Jan 16, 2004 | 21.24 | 21.82 | 21.08 | 21.38 | 91,366 | +0.26(+1.25%) |
Jan 15, 2004 | 21.46 | 21.51 | 20.95 | 21.11 | 110,473 | -0.46(-2.12%) |
Jan 14, 2004 | 21.27 | 21.60 | 21.16 | 21.57 | 51,036 | +0.37(+1.76%) |
Jan 13, 2004 | 21.16 | 21.25 | 21.00 | 21.20 | 61,795 | +0.04(+0.20%) |
Jan 12, 2004 | 20.65 | 21.16 | 20.65 | 21.15 | 70,088 | +0.40(+1.92%) |
Jan 09, 2004 | 20.99 | 21.07 | 20.65 | 20.76 | 164,137 | -0.17(-0.81%) |
Jan 08, 2004 | 20.48 | 20.99 | 20.43 | 20.93 | 104,294 | +0.45(+2.20%) |
Jan 07, 2004 | 20.33 | 20.66 | 20.33 | 20.48 | 118,853 | -0.05(-0.25%) |
Jan 06, 2004 | 20.35 | 20.78 | 20.35 | 20.53 | 88,301 | +0.02(+0.10%) |
Jan 05, 2004 | 20.23 | 20.78 | 20.01 | 20.51 | 167,525 | +0.39(+1.92%) |
Jan 02, 2004 | 20.20 | 20.60 | 19.98 | 20.12 | 118,599 | -0.07(-0.34%) |
Dec 31, 2003 | 20.63 | 20.67 | 20.06 | 20.19 | 85,707 | -0.42(-2.06%) |
Dec 30, 2003 | 20.37 | 20.62 | 20.36 | 20.61 | 70,497 | +0.16(+0.79%) |
Dec 29, 2003 | 20.32 | 20.54 | 20.12 | 20.45 | 96,944 | +0.32(+1.60%) |
Dec 26, 2003 | 19.99 | 20.15 | 19.76 | 20.13 | 28,132 | +0.18(+0.89%) |
Dec 24, 2003 | 20.06 | 20.13 | 19.82 | 19.95 | 38,437 | -0.09(-0.47%) |
Dec 23, 2003 | 19.93 | 20.04 | 19.66 | 20.04 | 198,673 | +0.41(+2.07%) |
Dec 22, 2003 | 19.47 | 19.64 | 19.37 | 19.64 | 135,951 | -0.01(-0.04%) |
Dec 19, 2003 | 20.04 | 20.07 | 19.24 | 19.64 | 229,170 | +0.01(+0.04%) |
Dec 18, 2003 | 19.38 | 19.79 | 19.15 | 19.64 | 75,873 | +0.21(+1.09%) |
Dec 17, 2003 | 19.58 | 19.64 | 19.22 | 19.42 | 96,566 | -0.16(-0.82%) |
Dec 16, 2003 | 19.04 | 19.59 | 19.04 | 19.59 | 106,229 | +0.36(+1.90%) |
Dec 15, 2003 | 19.51 | 20.48 | 19.10 | 19.22 | 217,588 | -0.27(-1.39%) |
Dec 12, 2003 | 19.52 | 19.81 | 19.36 | 19.49 | 203,647 | +0.03(+0.13%) |
Dec 11, 2003 | 18.29 | 19.59 | 18.29 | 19.47 | 200,770 | +0.98(+5.28%) |
Dec 10, 2003 | 18.41 | 18.75 | 18.30 | 18.49 | 92,839 | +0.08(+0.41%) |
Dec 09, 2003 | 19.02 | 19.09 | 18.37 | 18.42 | 141,180 | -0.57(-2.99%) |
Dec 08, 2003 | 18.70 | 19.07 | 18.66 | 18.98 | 119,099 | +0.41(+2.19%) |
Dec 05, 2003 | 18.66 | 18.86 | 18.50 | 18.58 | 68,117 | -0.08(-0.45%) |
Dec 04, 2003 | 18.08 | 18.76 | 18.07 | 18.66 | 181,424 | +0.52(+2.85%) |
Dec 03, 2003 | 18.67 | 19.00 | 18.14 | 18.14 | 160,980 | -0.53(-2.86%) |
Dec 02, 2003 | 18.84 | 19.14 | 18.51 | 18.68 | 128,322 | -0.14(-0.77%) |