Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.70 | 22.94 | 22.68 | 22.84 | 1,261,621 | +0.15(+0.67%) |
Feb 26, 2004 | 22.72 | 22.87 | 22.56 | 22.69 | 879,090 | -0.08(-0.35%) |
Feb 25, 2004 | 22.86 | 22.91 | 22.76 | 22.77 | 766,581 | -0.10(-0.43%) |
Feb 24, 2004 | 22.76 | 22.98 | 22.59 | 22.87 | 682,960 | +0.05(+0.20%) |
Feb 23, 2004 | 22.80 | 22.86 | 22.51 | 22.82 | 796,989 | +0.12(+0.55%) |
Feb 20, 2004 | 22.86 | 22.92 | 22.63 | 22.70 | 570,603 | -0.07(-0.29%) |
Feb 19, 2004 | 22.72 | 23.06 | 22.63 | 22.76 | 1,190,467 | +0.09(+0.41%) |
Feb 18, 2004 | 22.59 | 22.76 | 22.45 | 22.67 | 625,337 | +0.09(+0.38%) |
Feb 17, 2004 | 22.95 | 22.95 | 22.49 | 22.59 | 855,980 | +0.28(+1.27%) |
Feb 13, 2004 | 22.20 | 22.43 | 22.10 | 22.30 | 592,496 | +0.01(+0.03%) |
Feb 12, 2004 | 22.26 | 22.38 | 21.95 | 22.30 | 742,863 | -0.01(-0.06%) |
Feb 11, 2004 | 22.36 | 22.47 | 22.10 | 22.31 | 1,280,170 | -0.01(-0.03%) |
Feb 10, 2004 | 22.11 | 22.36 | 21.97 | 22.32 | 753,810 | +0.11(+0.47%) |
Feb 09, 2004 | 22.13 | 22.25 | 22.04 | 22.21 | 640,085 | +0.10(+0.45%) |
Feb 06, 2004 | 21.74 | 22.17 | 21.74 | 22.11 | 1,082,367 | +0.41(+1.91%) |
Feb 05, 2004 | 21.70 | 21.82 | 21.61 | 21.70 | 653,616 | -0.08(-0.36%) |
Feb 04, 2004 | 21.80 | 21.84 | 21.68 | 21.78 | 903,265 | -0.06(-0.27%) |
Feb 03, 2004 | 21.70 | 21.90 | 21.57 | 21.84 | 777,376 | +0.14(+0.64%) |
Feb 02, 2004 | 21.64 | 21.84 | 21.49 | 21.70 | 935,041 | +0.02(+0.09%) |
Jan 30, 2004 | 21.76 | 21.76 | 21.51 | 21.68 | 1,272,416 | -0.09(-0.42%) |
Jan 29, 2004 | 21.90 | 21.97 | 21.61 | 21.77 | 934,737 | -0.15(-0.69%) |
Jan 28, 2004 | 21.80 | 22.23 | 21.80 | 21.92 | 1,299,023 | +0.10(+0.45%) |
Jan 27, 2004 | 21.86 | 21.88 | 21.69 | 21.82 | 1,117,032 | -0.04(-0.18%) |
Jan 26, 2004 | 21.34 | 21.91 | 21.26 | 21.86 | 1,378,235 | +0.54(+2.53%) |
Jan 23, 2004 | 21.44 | 21.50 | 21.24 | 21.32 | 673,381 | -0.08(-0.37%) |
Jan 22, 2004 | 21.44 | 21.47 | 21.24 | 21.40 | 1,609,639 | +0.00(+0.00%) |
Jan 21, 2004 | 21.18 | 21.44 | 21.07 | 21.40 | 2,448,287 | +0.27(+1.28%) |
Jan 20, 2004 | 21.49 | 21.51 | 21.11 | 21.13 | 685,544 | -0.34(-1.59%) |
Jan 16, 2004 | 21.52 | 21.53 | 21.32 | 21.47 | 584,590 | +0.01(+0.06%) |
Jan 15, 2004 | 21.58 | 21.58 | 21.41 | 21.46 | 640,541 | -0.08(-0.37%) |
Jan 14, 2004 | 21.54 | 21.61 | 21.44 | 21.54 | 767,342 | +0.11(+0.49%) |
Jan 13, 2004 | 21.67 | 21.67 | 21.31 | 21.44 | 867,231 | -0.20(-0.94%) |
Jan 12, 2004 | 21.74 | 21.75 | 21.63 | 21.64 | 539,587 | -0.10(-0.45%) |
Jan 09, 2004 | 21.90 | 21.94 | 21.70 | 21.74 | 499,752 | -0.23(-1.05%) |
Jan 08, 2004 | 21.88 | 21.97 | 21.76 | 21.97 | 524,383 | +0.04(+0.18%) |
Jan 07, 2004 | 21.84 | 21.94 | 21.83 | 21.93 | 711,695 | -0.01(-0.03%) |
Jan 06, 2004 | 21.97 | 22.00 | 21.84 | 21.94 | 504,314 | -0.08(-0.36%) |
Jan 05, 2004 | 21.80 | 22.01 | 21.80 | 22.01 | 821,924 | +0.29(+1.33%) |
Jan 02, 2004 | 21.80 | 21.91 | 21.64 | 21.72 | 716,104 | -0.11(-0.51%) |
Dec 31, 2003 | 21.77 | 21.87 | 21.70 | 21.84 | 793,644 | +0.11(+0.48%) |
Dec 30, 2003 | 21.70 | 21.75 | 21.66 | 21.73 | 534,722 | -0.03(-0.15%) |
Dec 29, 2003 | 21.72 | 21.80 | 21.69 | 21.76 | 586,567 | +0.05(+0.21%) |
Dec 26, 2003 | 21.74 | 21.86 | 21.67 | 21.72 | 213,919 | +0.01(+0.06%) |
Dec 24, 2003 | 21.81 | 21.81 | 21.61 | 21.70 | 205,252 | -0.11(-0.48%) |
Dec 23, 2003 | 21.83 | 21.87 | 21.70 | 21.81 | 527,424 | -0.02(-0.09%) |
Dec 22, 2003 | 21.80 | 21.89 | 21.76 | 21.83 | 612,414 | +0.05(+0.21%) |
Dec 19, 2003 | 21.84 | 21.84 | 21.71 | 21.78 | 764,757 | -0.03(-0.12%) |
Dec 18, 2003 | 21.60 | 21.84 | 21.58 | 21.81 | 830,438 | +0.24(+1.10%) |
Dec 17, 2003 | 21.70 | 21.70 | 21.56 | 21.57 | 1,112,471 | -0.14(-0.64%) |
Dec 16, 2003 | 21.76 | 21.83 | 21.45 | 21.71 | 573,035 | -0.05(-0.21%) |
Dec 15, 2003 | 21.97 | 22.08 | 21.74 | 21.76 | 639,629 | -0.03(-0.15%) |
Dec 12, 2003 | 21.59 | 21.84 | 21.54 | 21.79 | 577,445 | +0.20(+0.91%) |
Dec 11, 2003 | 21.34 | 21.65 | 21.25 | 21.59 | 483,636 | +0.32(+1.48%) |
Dec 10, 2003 | 21.24 | 21.45 | 21.17 | 21.28 | 541,867 | -0.09(-0.40%) |
Dec 09, 2003 | 21.44 | 21.54 | 21.31 | 21.36 | 521,950 | -0.07(-0.31%) |
Dec 08, 2003 | 21.13 | 21.43 | 21.05 | 21.43 | 492,607 | +0.28(+1.34%) |
Dec 05, 2003 | 21.08 | 21.31 | 21.05 | 21.15 | 603,595 | +0.05(+0.25%) |
Dec 04, 2003 | 21.13 | 21.13 | 20.95 | 21.09 | 513,892 | +0.01(+0.03%) |
Dec 03, 2003 | 21.05 | 21.22 | 20.98 | 21.09 | 597,362 | -0.05(-0.22%) |
Dec 02, 2003 | 20.89 | 21.15 | 20.78 | 21.13 | 819,643 | +0.25(+1.20%) |