Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 25.93 | 26.07 | 25.89 | 25.93 | 1,556,197 | +0.43(+1.67%) |
Feb 26, 2004 | 25.29 | 25.58 | 25.25 | 25.50 | 1,254,740 | +0.21(+0.82%) |
Feb 25, 2004 | 25.34 | 25.42 | 25.13 | 25.29 | 1,890,165 | +0.41(+1.67%) |
Feb 24, 2004 | 24.26 | 24.88 | 24.21 | 24.88 | 1,726,847 | +0.49(+2.00%) |
Feb 23, 2004 | 24.46 | 24.49 | 24.24 | 24.39 | 1,216,925 | -0.28(-1.13%) |
Feb 20, 2004 | 24.67 | 24.72 | 24.50 | 24.67 | 1,273,743 | +0.00(+0.00%) |
Feb 19, 2004 | 24.50 | 24.70 | 24.50 | 24.67 | 764,883 | +0.18(+0.72%) |
Feb 18, 2004 | 24.31 | 24.50 | 24.17 | 24.50 | 991,289 | +0.28(+1.16%) |
Feb 17, 2004 | 24.26 | 24.36 | 24.05 | 24.22 | 949,712 | -0.20(-0.81%) |
Feb 13, 2004 | 24.26 | 24.41 | 24.16 | 24.41 | 612,080 | -0.15(-0.59%) |
Feb 12, 2004 | 24.26 | 24.62 | 24.26 | 24.56 | 945,854 | +0.45(+1.85%) |
Feb 11, 2004 | 23.74 | 24.16 | 23.70 | 24.11 | 1,151,327 | +0.56(+2.38%) |
Feb 10, 2004 | 23.17 | 23.57 | 23.15 | 23.55 | 1,313,488 | +0.38(+1.66%) |
Feb 09, 2004 | 22.86 | 23.39 | 22.86 | 23.17 | 933,506 | +0.31(+1.36%) |
Feb 06, 2004 | 22.81 | 22.89 | 22.72 | 22.86 | 1,124,606 | -0.37(-1.61%) |
Feb 05, 2004 | 23.07 | 23.25 | 23.07 | 23.23 | 667,548 | +0.39(+1.73%) |
Feb 04, 2004 | 22.55 | 23.11 | 22.55 | 22.84 | 1,324,678 | -0.32(-1.39%) |
Feb 03, 2004 | 23.32 | 23.32 | 23.08 | 23.16 | 981,739 | -0.38(-1.63%) |
Feb 02, 2004 | 23.08 | 23.55 | 22.96 | 23.54 | 1,166,376 | +0.55(+2.39%) |
Jan 30, 2004 | 22.80 | 23.10 | 22.74 | 22.99 | 1,554,847 | +0.51(+2.26%) |
Jan 29, 2004 | 22.58 | 22.60 | 22.28 | 22.48 | 1,993,287 | -0.20(-0.87%) |
Jan 28, 2004 | 22.55 | 22.83 | 22.43 | 22.68 | 2,592,151 | -0.41(-1.80%) |
Jan 27, 2004 | 22.91 | 23.19 | 22.91 | 23.10 | 1,324,292 | +0.18(+0.77%) |
Jan 26, 2004 | 23.11 | 23.11 | 22.82 | 22.92 | 1,125,378 | -0.19(-0.81%) |
Jan 23, 2004 | 23.01 | 23.21 | 22.93 | 23.11 | 1,764,855 | -0.04(-0.18%) |
Jan 22, 2004 | 23.04 | 23.42 | 23.01 | 23.15 | 2,357,063 | +0.29(+1.27%) |
Jan 21, 2004 | 22.39 | 22.91 | 22.13 | 22.86 | 1,534,685 | +0.45(+1.99%) |
Jan 20, 2004 | 21.77 | 22.46 | 21.77 | 22.41 | 1,859,585 | +0.61(+2.81%) |
Jan 16, 2004 | 21.72 | 21.90 | 21.72 | 21.80 | 1,426,739 | -0.26(-1.18%) |
Jan 15, 2004 | 22.03 | 22.11 | 21.98 | 22.06 | 921,448 | -0.22(-0.98%) |
Jan 14, 2004 | 22.18 | 22.33 | 22.17 | 22.28 | 1,412,945 | +0.09(+0.42%) |
Jan 13, 2004 | 22.34 | 22.42 | 22.13 | 22.18 | 1,736,493 | -0.52(-2.28%) |
Jan 12, 2004 | 22.74 | 22.87 | 22.61 | 22.70 | 1,221,748 | -0.02(-0.09%) |
Jan 09, 2004 | 22.49 | 22.89 | 22.44 | 22.72 | 3,402,663 | -0.78(-3.31%) |
Jan 08, 2004 | 22.91 | 23.55 | 22.70 | 23.50 | 4,320,060 | +2.04(+9.52%) |
Jan 07, 2004 | 20.97 | 21.46 | 20.94 | 21.46 | 1,820,226 | +1.08(+5.29%) |
Jan 06, 2004 | 20.21 | 20.51 | 20.17 | 20.38 | 909,872 | -0.17(-0.81%) |
Jan 05, 2004 | 20.11 | 20.56 | 20.01 | 20.55 | 580,053 | +0.40(+2.01%) |
Jan 02, 2004 | 19.91 | 20.23 | 19.91 | 20.14 | 401,107 | +0.81(+4.18%) |
Dec 31, 2003 | 19.31 | 19.48 | 19.31 | 19.33 | 243,481 | +0.02(+0.11%) |
Dec 30, 2003 | 19.23 | 19.23 | 19.07 | 19.31 | 694,848 | +0.22(+1.14%) |
Dec 29, 2003 | 19.04 | 19.18 | 19.04 | 19.09 | 508,571 | -0.12(-0.65%) |
Dec 26, 2003 | 19.59 | 19.59 | 19.13 | 19.22 | 184,733 | -0.63(-3.19%) |
Dec 24, 2003 | 19.65 | 20.08 | 19.64 | 19.85 | 392,811 | -0.64(-3.14%) |
Dec 23, 2003 | 20.04 | 20.49 | 20.04 | 20.49 | 499,503 | +0.83(+4.22%) |
Dec 22, 2003 | 19.64 | 19.69 | 19.57 | 19.66 | 245,603 | +0.17(+0.85%) |
Dec 19, 2003 | 19.70 | 19.70 | 19.50 | 19.50 | 505,677 | +0.02(+0.11%) |
Dec 18, 2003 | 19.02 | 19.69 | 18.97 | 19.48 | 921,255 | +1.17(+6.40%) |
Dec 17, 2003 | 18.30 | 18.40 | 18.19 | 18.31 | 677,098 | -0.27(-1.45%) |
Dec 16, 2003 | 18.50 | 18.56 | 18.35 | 18.58 | 875,240 | -0.34(-1.81%) |
Dec 15, 2003 | 19.14 | 19.14 | 18.93 | 18.92 | 522,366 | +0.00(+0.00%) |
Dec 12, 2003 | 18.86 | 18.92 | 18.71 | 18.92 | 729,769 | +0.47(+2.53%) |
Dec 11, 2003 | 18.37 | 18.55 | 18.37 | 18.45 | 486,673 | +0.04(+0.23%) |
Dec 10, 2003 | 18.45 | 18.52 | 18.34 | 18.41 | 245,217 | -0.04(-0.22%) |
Dec 09, 2003 | 18.40 | 18.56 | 18.40 | 18.45 | 350,462 | -0.06(-0.34%) |
Dec 08, 2003 | 18.43 | 18.61 | 18.43 | 18.51 | 195,923 | +0.05(+0.28%) |
Dec 05, 2003 | 18.45 | 18.49 | 18.40 | 18.46 | 629,733 | +0.06(+0.34%) |
Dec 04, 2003 | 18.52 | 18.53 | 18.34 | 18.40 | 280,524 | -0.12(-0.67%) |
Dec 03, 2003 | 18.40 | 18.63 | 18.40 | 18.52 | 563,557 | +0.22(+1.19%) |
Dec 02, 2003 | 18.55 | 18.60 | 18.31 | 18.31 | 458,023 | -0.54(-2.86%) |