Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.09 | 20.14 | 19.73 | 19.84 | 1,945,210 | -0.25(-1.26%) |
Feb 26, 2004 | 20.01 | 20.11 | 19.80 | 20.09 | 1,643,166 | +0.23(+1.17%) |
Feb 25, 2004 | 19.82 | 19.97 | 19.74 | 19.86 | 1,573,433 | +0.05(+0.23%) |
Feb 24, 2004 | 20.12 | 20.12 | 19.63 | 19.81 | 2,615,278 | -0.31(-1.53%) |
Feb 23, 2004 | 20.62 | 20.65 | 20.04 | 20.12 | 1,816,609 | -0.29(-1.44%) |
Feb 20, 2004 | 20.65 | 20.67 | 20.19 | 20.42 | 1,206,793 | -0.18(-0.86%) |
Feb 19, 2004 | 20.70 | 21.01 | 20.57 | 20.59 | 1,522,862 | -0.09(-0.44%) |
Feb 18, 2004 | 20.91 | 20.91 | 20.59 | 20.68 | 1,122,244 | -0.11(-0.54%) |
Feb 17, 2004 | 20.84 | 20.96 | 20.64 | 20.80 | 1,183,087 | +0.18(+0.88%) |
Feb 13, 2004 | 20.83 | 21.10 | 20.54 | 20.61 | 1,232,276 | -0.31(-1.50%) |
Feb 12, 2004 | 20.99 | 21.02 | 20.82 | 20.93 | 1,230,498 | -0.18(-0.84%) |
Feb 11, 2004 | 20.52 | 21.13 | 20.44 | 21.10 | 2,181,275 | +0.58(+2.84%) |
Feb 10, 2004 | 20.41 | 20.52 | 20.17 | 20.52 | 1,701,639 | +0.07(+0.32%) |
Feb 09, 2004 | 20.49 | 20.62 | 20.27 | 20.46 | 1,212,719 | +0.05(+0.25%) |
Feb 06, 2004 | 20.14 | 20.62 | 20.13 | 20.41 | 2,468,503 | +0.36(+1.79%) |
Feb 05, 2004 | 20.06 | 20.17 | 19.85 | 20.05 | 2,160,928 | -0.01(-0.05%) |
Feb 04, 2004 | 20.35 | 20.56 | 19.99 | 20.06 | 2,724,124 | -0.41(-1.98%) |
Feb 03, 2004 | 20.78 | 20.85 | 20.35 | 20.46 | 2,269,972 | -0.35(-1.70%) |
Feb 02, 2004 | 21.11 | 21.16 | 20.61 | 20.82 | 2,052,674 | -0.10(-0.48%) |
Jan 30, 2004 | 20.60 | 20.95 | 20.52 | 20.92 | 2,746,644 | +0.34(+1.65%) |
Jan 29, 2004 | 21.06 | 21.10 | 20.30 | 20.58 | 2,309,876 | -0.43(-2.05%) |
Jan 28, 2004 | 21.33 | 21.57 | 20.98 | 21.01 | 4,122,930 | -0.20(-0.95%) |
Jan 27, 2004 | 21.26 | 21.39 | 20.76 | 21.21 | 5,121,907 | -0.89(-4.01%) |
Jan 26, 2004 | 21.98 | 22.18 | 21.41 | 22.10 | 2,265,428 | +0.11(+0.51%) |
Jan 23, 2004 | 21.76 | 22.11 | 21.74 | 21.98 | 2,223,154 | +0.24(+1.09%) |
Jan 22, 2004 | 21.87 | 21.89 | 21.61 | 21.75 | 1,457,870 | -0.11(-0.49%) |
Jan 21, 2004 | 21.97 | 21.97 | 21.72 | 21.85 | 2,333,976 | -0.08(-0.35%) |
Jan 20, 2004 | 22.14 | 22.26 | 21.91 | 21.93 | 2,379,806 | -0.21(-0.96%) |
Jan 16, 2004 | 22.17 | 22.21 | 21.91 | 22.14 | 3,045,923 | -0.00(-0.02%) |
Jan 15, 2004 | 22.27 | 22.27 | 21.74 | 22.15 | 4,403,244 | -0.14(-0.61%) |
Jan 14, 2004 | 21.60 | 22.34 | 21.60 | 22.28 | 4,141,894 | +0.76(+3.53%) |
Jan 13, 2004 | 21.31 | 21.56 | 21.31 | 21.52 | 2,005,066 | +0.19(+0.88%) |
Jan 12, 2004 | 21.31 | 21.39 | 21.27 | 21.34 | 1,698,874 | -0.07(-0.31%) |
Jan 09, 2004 | 21.26 | 21.61 | 21.36 | 21.40 | 2,692,122 | -0.01(-0.02%) |
Jan 08, 2004 | 20.89 | 21.47 | 20.85 | 21.41 | 3,147,262 | +0.53(+2.52%) |
Jan 07, 2004 | 20.40 | 20.98 | 20.39 | 20.88 | 2,484,899 | +0.41(+2.00%) |
Jan 06, 2004 | 20.59 | 20.62 | 20.42 | 20.47 | 1,498,762 | -0.25(-1.20%) |
Jan 05, 2004 | 20.02 | 20.72 | 20.01 | 20.72 | 2,322,123 | +0.76(+3.80%) |
Jan 02, 2004 | 20.12 | 20.27 | 19.91 | 19.96 | 1,394,459 | -0.16(-0.81%) |
Dec 31, 2003 | 20.04 | 20.16 | 19.95 | 20.12 | 765,876 | +0.07(+0.35%) |
Dec 30, 2003 | 20.02 | 20.14 | 19.97 | 20.05 | 732,096 | -0.07(-0.33%) |
Dec 29, 2003 | 19.78 | 20.17 | 19.72 | 20.12 | 825,139 | +0.34(+1.72%) |
Dec 26, 2003 | 19.84 | 19.88 | 19.77 | 19.78 | 232,903 | -0.01(-0.03%) |
Dec 24, 2003 | 19.95 | 19.95 | 19.75 | 19.78 | 535,935 | -0.19(-0.94%) |
Dec 23, 2003 | 19.96 | 20.12 | 19.91 | 19.97 | 1,307,145 | -0.03(-0.13%) |
Dec 22, 2003 | 19.60 | 20.02 | 19.49 | 20.00 | 2,806,500 | +0.58(+2.97%) |
Dec 19, 2003 | 19.44 | 19.51 | 19.33 | 19.42 | 3,469,653 | +0.01(+0.03%) |
Dec 18, 2003 | 19.17 | 19.42 | 19.16 | 19.41 | 3,657,715 | +0.33(+1.75%) |
Dec 17, 2003 | 19.16 | 19.22 | 18.99 | 19.08 | 2,239,353 | -0.07(-0.34%) |
Dec 16, 2003 | 19.10 | 19.24 | 18.90 | 19.15 | 1,888,515 | +0.01(+0.05%) |
Dec 15, 2003 | 19.36 | 19.59 | 19.11 | 19.14 | 1,534,912 | -0.23(-1.18%) |
Dec 12, 2003 | 19.33 | 19.39 | 19.27 | 19.36 | 1,972,866 | +0.04(+0.18%) |
Dec 11, 2003 | 19.29 | 19.39 | 19.26 | 19.33 | 2,943,793 | +0.09(+0.47%) |
Dec 10, 2003 | 19.34 | 19.34 | 19.05 | 19.24 | 1,570,865 | -0.04(-0.18%) |
Dec 09, 2003 | 19.39 | 19.44 | 19.24 | 19.27 | 1,383,792 | -0.04(-0.21%) |
Dec 08, 2003 | 19.15 | 19.35 | 19.14 | 19.31 | 1,237,214 | +0.19(+1.01%) |
Dec 05, 2003 | 19.16 | 19.25 | 19.12 | 19.12 | 1,133,899 | -0.20(-1.02%) |
Dec 04, 2003 | 19.29 | 19.35 | 19.29 | 19.32 | 1,790,139 | +0.07(+0.37%) |
Dec 03, 2003 | 19.41 | 19.44 | 19.24 | 19.25 | 1,925,061 | -0.07(-0.34%) |
Dec 02, 2003 | 19.44 | 19.44 | 19.29 | 19.31 | 1,642,574 | -0.18(-0.91%) |