Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.65 | 23.66 | 22.56 | 23.54 | 1,223,427 | +0.93(+4.10%) |
Feb 26, 2004 | 21.77 | 22.65 | 21.25 | 22.61 | 1,462,092 | +1.01(+4.68%) |
Feb 25, 2004 | 21.60 | 21.86 | 21.27 | 21.60 | 646,062 | +0.16(+0.72%) |
Feb 24, 2004 | 21.62 | 21.70 | 21.27 | 21.45 | 566,095 | -0.21(-0.99%) |
Feb 23, 2004 | 22.05 | 22.33 | 21.29 | 21.66 | 895,533 | -0.48(-2.17%) |
Feb 20, 2004 | 23.05 | 23.22 | 21.87 | 22.14 | 1,007,455 | -0.97(-4.18%) |
Feb 19, 2004 | 23.26 | 23.43 | 23.05 | 23.11 | 240,517 | -0.13(-0.58%) |
Feb 18, 2004 | 23.65 | 23.65 | 22.72 | 23.24 | 1,438,318 | -0.26(-1.11%) |
Feb 17, 2004 | 23.32 | 23.88 | 23.25 | 23.50 | 985,379 | +0.23(+0.97%) |
Feb 13, 2004 | 22.46 | 23.37 | 22.46 | 23.27 | 854,006 | +0.83(+3.69%) |
Feb 12, 2004 | 22.48 | 22.56 | 21.93 | 22.45 | 912,823 | +0.16(+0.73%) |
Feb 11, 2004 | 22.15 | 22.74 | 21.88 | 22.28 | 857,093 | +0.02(+0.09%) |
Feb 10, 2004 | 22.80 | 22.84 | 22.06 | 22.26 | 1,291,198 | -0.58(-2.52%) |
Feb 09, 2004 | 21.21 | 22.84 | 21.17 | 22.84 | 1,955,785 | +1.59(+7.50%) |
Feb 06, 2004 | 20.42 | 21.28 | 20.09 | 21.25 | 677,863 | +0.82(+4.03%) |
Feb 05, 2004 | 20.04 | 20.58 | 20.04 | 20.42 | 1,169,087 | +0.32(+1.61%) |
Feb 04, 2004 | 19.69 | 20.39 | 19.61 | 20.10 | 1,023,201 | +0.38(+1.90%) |
Feb 03, 2004 | 19.17 | 19.85 | 19.11 | 19.72 | 710,282 | +0.30(+1.57%) |
Feb 02, 2004 | 19.10 | 19.52 | 19.01 | 19.42 | 850,764 | +0.29(+1.52%) |
Jan 30, 2004 | 19.04 | 19.14 | 19.04 | 19.13 | 355,990 | +0.12(+0.61%) |
Jan 29, 2004 | 19.12 | 19.14 | 18.60 | 19.01 | 628,463 | +0.06(+0.34%) |
Jan 28, 2004 | 19.47 | 19.52 | 18.95 | 18.95 | 248,081 | -0.45(-2.34%) |
Jan 27, 2004 | 19.40 | 19.53 | 18.84 | 19.40 | 752,427 | -0.11(-0.56%) |
Jan 26, 2004 | 18.77 | 19.51 | 18.63 | 19.51 | 1,264,182 | +1.50(+8.35%) |
Jan 23, 2004 | 18.05 | 18.14 | 17.81 | 18.01 | 180,310 | -0.06(-0.36%) |
Jan 22, 2004 | 18.18 | 18.33 | 18.06 | 18.07 | 208,098 | -0.22(-1.20%) |
Jan 21, 2004 | 18.68 | 18.68 | 18.24 | 18.29 | 288,991 | -0.25(-1.33%) |
Jan 20, 2004 | 18.31 | 18.73 | 18.14 | 18.54 | 488,907 | +0.18(+0.99%) |
Jan 16, 2004 | 18.22 | 18.52 | 18.18 | 18.36 | 146,193 | +0.16(+0.85%) |
Jan 15, 2004 | 18.36 | 18.53 | 18.14 | 18.20 | 360,513 | -0.34(-1.85%) |
Jan 14, 2004 | 18.07 | 18.55 | 17.88 | 18.55 | 623,453 | +0.67(+3.77%) |
Jan 13, 2004 | 18.27 | 18.33 | 17.85 | 17.87 | 971,631 | -0.33(-1.82%) |
Jan 12, 2004 | 18.04 | 18.43 | 18.04 | 18.20 | 521,996 | +0.12(+0.64%) |
Jan 09, 2004 | 18.34 | 18.36 | 18.04 | 18.09 | 309,927 | -0.30(-1.66%) |
Jan 08, 2004 | 18.49 | 18.79 | 18.38 | 18.39 | 472,496 | -0.08(-0.46%) |
Jan 07, 2004 | 18.36 | 18.63 | 18.10 | 18.47 | 853,282 | +0.16(+0.88%) |
Jan 06, 2004 | 18.62 | 18.62 | 18.07 | 18.31 | 801,209 | -0.28(-1.50%) |
Jan 05, 2004 | 18.30 | 18.93 | 18.14 | 18.59 | 391,033 | +0.22(+1.20%) |
Jan 02, 2004 | 18.15 | 18.50 | 18.11 | 18.37 | 249,316 | +0.23(+1.25%) |
Dec 31, 2003 | 18.13 | 18.53 | 18.13 | 18.14 | 405,081 | -0.11(-0.60%) |
Dec 30, 2003 | 18.05 | 18.25 | 17.90 | 18.25 | 358,278 | +0.21(+1.19%) |
Dec 29, 2003 | 17.83 | 18.13 | 17.46 | 18.04 | 261,223 | +0.22(+1.24%) |
Dec 26, 2003 | 17.41 | 17.85 | 17.29 | 17.82 | 283,157 | +0.52(+3.00%) |
Dec 24, 2003 | 17.55 | 17.55 | 17.20 | 17.30 | 109,881 | -0.16(-0.93%) |
Dec 23, 2003 | 17.46 | 17.62 | 17.42 | 17.46 | 317,461 | +0.01(+0.04%) |
Dec 22, 2003 | 17.67 | 17.76 | 17.41 | 17.46 | 648,786 | -0.18(-1.03%) |
Dec 19, 2003 | 17.44 | 17.76 | 17.24 | 17.64 | 314,986 | +0.23(+1.34%) |
Dec 18, 2003 | 17.04 | 17.55 | 17.00 | 17.41 | 793,523 | +0.18(+1.05%) |
Dec 17, 2003 | 17.35 | 17.35 | 16.84 | 17.22 | 690,159 | -0.08(-0.49%) |
Dec 16, 2003 | 17.84 | 17.87 | 17.12 | 17.31 | 495,996 | -0.26(-1.47%) |
Dec 15, 2003 | 18.03 | 18.30 | 17.47 | 17.57 | 903,446 | -0.32(-1.78%) |
Dec 12, 2003 | 17.09 | 17.93 | 17.02 | 17.89 | 978,783 | +0.88(+5.14%) |
Dec 11, 2003 | 16.74 | 17.07 | 16.74 | 17.01 | 375,441 | +0.07(+0.42%) |
Dec 10, 2003 | 16.93 | 16.95 | 16.74 | 16.94 | 561,572 | +0.18(+1.08%) |
Dec 09, 2003 | 16.47 | 16.84 | 16.43 | 16.76 | 304,140 | +0.22(+1.33%) |
Dec 08, 2003 | 16.58 | 16.76 | 16.50 | 16.54 | 734,008 | -0.05(-0.31%) |
Dec 05, 2003 | 16.74 | 16.87 | 16.53 | 16.59 | 375,588 | -0.16(-0.93%) |
Dec 04, 2003 | 16.96 | 17.03 | 16.51 | 16.74 | 682,765 | -0.10(-0.58%) |
Dec 03, 2003 | 16.04 | 17.36 | 16.04 | 16.84 | 1,363,373 | +0.80(+4.97%) |
Dec 02, 2003 | 16.09 | 16.13 | 15.84 | 16.05 | 593,620 | +0.05(+0.32%) |