Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.51 | 19.68 | 19.47 | 19.57 | 2,219,352 | +0.10(+0.52%) |
Feb 26, 2004 | 19.42 | 19.50 | 19.33 | 19.47 | 845,454 | +0.00(+0.00%) |
Feb 25, 2004 | 19.40 | 19.52 | 19.37 | 19.47 | 1,436,696 | +0.03(+0.15%) |
Feb 24, 2004 | 19.29 | 19.60 | 19.29 | 19.44 | 2,237,040 | +0.09(+0.45%) |
Feb 23, 2004 | 19.40 | 19.45 | 19.30 | 19.36 | 1,276,408 | +0.01(+0.04%) |
Feb 20, 2004 | 19.56 | 19.57 | 19.14 | 19.35 | 1,767,145 | -0.17(-0.86%) |
Feb 19, 2004 | 19.49 | 19.74 | 19.44 | 19.52 | 1,066,621 | +0.12(+0.64%) |
Feb 18, 2004 | 19.50 | 19.57 | 19.33 | 19.39 | 1,274,763 | -0.08(-0.41%) |
Feb 17, 2004 | 19.41 | 19.51 | 19.39 | 19.47 | 791,156 | +0.20(+1.06%) |
Feb 13, 2004 | 19.39 | 19.52 | 19.20 | 19.27 | 529,814 | -0.15(-0.79%) |
Feb 12, 2004 | 19.47 | 19.54 | 19.39 | 19.42 | 720,542 | -0.06(-0.30%) |
Feb 11, 2004 | 19.02 | 19.49 | 19.02 | 19.48 | 2,240,742 | +0.47(+2.45%) |
Feb 10, 2004 | 18.93 | 19.07 | 18.87 | 19.01 | 2,157,239 | +0.10(+0.54%) |
Feb 09, 2004 | 18.96 | 19.01 | 18.86 | 18.91 | 462,490 | +0.01(+0.08%) |
Feb 06, 2004 | 18.53 | 18.90 | 18.53 | 18.90 | 711,766 | +0.38(+2.05%) |
Feb 05, 2004 | 18.22 | 18.60 | 18.22 | 18.52 | 1,084,035 | +0.23(+1.24%) |
Feb 04, 2004 | 18.36 | 18.42 | 18.18 | 18.29 | 779,227 | -0.12(-0.67%) |
Feb 03, 2004 | 18.47 | 18.55 | 18.39 | 18.42 | 366,509 | -0.10(-0.55%) |
Feb 02, 2004 | 18.63 | 18.63 | 18.44 | 18.52 | 794,036 | -0.09(-0.47%) |
Jan 30, 2004 | 18.36 | 18.62 | 18.34 | 18.60 | 1,383,221 | +0.22(+1.19%) |
Jan 29, 2004 | 18.60 | 18.71 | 18.24 | 18.39 | 1,644,426 | -0.12(-0.63%) |
Jan 28, 2004 | 18.63 | 18.93 | 18.44 | 18.50 | 2,355,508 | -0.15(-0.82%) |
Jan 27, 2004 | 18.77 | 18.77 | 18.64 | 18.66 | 594,395 | -0.05(-0.27%) |
Jan 26, 2004 | 18.52 | 18.71 | 18.51 | 18.71 | 812,409 | +0.18(+0.94%) |
Jan 23, 2004 | 18.87 | 18.92 | 18.49 | 18.53 | 1,491,131 | -0.36(-1.93%) |
Jan 22, 2004 | 19.09 | 19.09 | 18.85 | 18.90 | 677,350 | -0.20(-1.03%) |
Jan 21, 2004 | 19.02 | 19.20 | 18.90 | 19.09 | 519,256 | +0.01(+0.08%) |
Jan 20, 2004 | 19.11 | 19.14 | 19.01 | 19.08 | 906,059 | +0.07(+0.38%) |
Jan 16, 2004 | 19.08 | 19.09 | 18.93 | 19.01 | 1,098,432 | -0.01(-0.04%) |
Jan 15, 2004 | 19.25 | 19.25 | 18.91 | 19.01 | 1,357,992 | -0.15(-0.76%) |
Jan 14, 2004 | 19.17 | 19.20 | 19.04 | 19.16 | 1,200,446 | +0.08(+0.42%) |
Jan 13, 2004 | 19.36 | 19.37 | 19.00 | 19.08 | 1,399,401 | -0.25(-1.28%) |
Jan 12, 2004 | 19.36 | 19.36 | 19.20 | 19.33 | 1,962,672 | -0.04(-0.19%) |
Jan 09, 2004 | 19.51 | 19.54 | 19.29 | 19.36 | 2,309,574 | -0.34(-1.74%) |
Jan 08, 2004 | 19.56 | 19.71 | 19.55 | 19.71 | 1,724,090 | +0.22(+1.12%) |
Jan 07, 2004 | 19.47 | 19.58 | 19.24 | 19.49 | 4,059,443 | -0.10(-0.52%) |
Jan 06, 2004 | 19.75 | 19.75 | 19.43 | 19.59 | 1,514,441 | -0.18(-0.89%) |
Jan 05, 2004 | 19.55 | 19.76 | 19.55 | 19.76 | 1,749,594 | +0.39(+2.03%) |
Jan 02, 2004 | 19.58 | 19.62 | 19.33 | 19.37 | 1,624,956 | -0.09(-0.49%) |
Dec 31, 2003 | 19.55 | 19.57 | 19.39 | 19.47 | 517,062 | -0.04(-0.19%) |
Dec 30, 2003 | 19.66 | 19.66 | 19.44 | 19.50 | 1,375,131 | -0.12(-0.59%) |
Dec 29, 2003 | 19.44 | 19.60 | 19.33 | 19.62 | 509,247 | +0.31(+1.59%) |
Dec 26, 2003 | 19.22 | 19.33 | 19.20 | 19.31 | 192,510 | +0.15(+0.80%) |
Dec 24, 2003 | 19.11 | 19.22 | 19.11 | 19.16 | 438,906 | -0.07(-0.38%) |
Dec 23, 2003 | 19.22 | 19.28 | 19.12 | 19.23 | 1,708,459 | +0.04(+0.23%) |
Dec 22, 2003 | 19.10 | 19.20 | 19.07 | 19.19 | 574,377 | +0.19(+1.00%) |
Dec 19, 2003 | 19.10 | 19.11 | 18.91 | 19.00 | 704,225 | -0.10(-0.53%) |
Dec 18, 2003 | 18.93 | 19.11 | 18.93 | 19.10 | 1,208,125 | +0.16(+0.85%) |
Dec 17, 2003 | 18.69 | 18.95 | 18.69 | 18.94 | 389,956 | +0.11(+0.58%) |
Dec 16, 2003 | 18.84 | 18.84 | 18.65 | 18.83 | 685,303 | +0.00(+0.00%) |
Dec 15, 2003 | 19.07 | 19.07 | 18.82 | 18.83 | 1,105,288 | -0.02(-0.12%) |
Dec 12, 2003 | 18.80 | 18.84 | 18.73 | 18.85 | 3,756,417 | +0.16(+0.86%) |
Dec 11, 2003 | 18.51 | 18.73 | 18.44 | 18.69 | 582,192 | +0.18(+0.99%) |
Dec 10, 2003 | 18.73 | 18.73 | 18.45 | 18.51 | 816,111 | -0.22(-1.17%) |
Dec 09, 2003 | 18.87 | 18.88 | 18.73 | 18.73 | 3,042,045 | -0.03(-0.16%) |
Dec 08, 2003 | 18.50 | 18.71 | 18.50 | 18.76 | 692,707 | +0.29(+1.58%) |
Dec 05, 2003 | 18.60 | 18.60 | 18.42 | 18.47 | 671,729 | -0.15(-0.82%) |
Dec 04, 2003 | 18.50 | 18.63 | 18.44 | 18.62 | 525,289 | +0.12(+0.67%) |
Dec 03, 2003 | 18.34 | 18.58 | 18.40 | 18.50 | 766,201 | +0.15(+0.83%) |
Dec 02, 2003 | 18.29 | 18.39 | 18.26 | 18.34 | 460,434 | -0.02(-0.12%) |