Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.01 | 19.74 | 19.01 | 19.60 | 151,200 | +0.03(+0.15%) |
Feb 26, 2004 | 19.52 | 20.00 | 18.92 | 19.57 | 201,500 | -0.13(-0.66%) |
Feb 25, 2004 | 19.50 | 20.50 | 19.50 | 19.70 | 168,700 | +0.20(+1.03%) |
Feb 24, 2004 | 19.59 | 19.71 | 19.40 | 19.50 | 57,800 | -0.14(-0.71%) |
Feb 23, 2004 | 20.06 | 20.06 | 19.29 | 19.64 | 33,300 | -0.42(-2.09%) |
Feb 20, 2004 | 20.02 | 20.60 | 19.54 | 20.06 | 128,500 | -0.64(-3.09%) |
Feb 19, 2004 | 20.85 | 21.50 | 20.17 | 20.70 | 115,500 | -0.08(-0.38%) |
Feb 18, 2004 | 21.21 | 21.21 | 20.23 | 20.78 | 131,400 | +0.13(+0.63%) |
Feb 17, 2004 | 21.00 | 21.00 | 20.08 | 20.65 | 87,000 | +0.49(+2.43%) |
Feb 13, 2004 | 20.15 | 20.49 | 19.51 | 20.16 | 32,000 | +0.01(+0.05%) |
Feb 12, 2004 | 20.40 | 20.40 | 19.98 | 20.15 | 143,400 | -0.28(-1.37%) |
Feb 11, 2004 | 19.45 | 21.00 | 18.92 | 20.43 | 329,400 | +1.01(+5.20%) |
Feb 10, 2004 | 19.50 | 19.50 | 19.25 | 19.42 | 41,600 | +0.02(+0.10%) |
Feb 09, 2004 | 19.47 | 19.50 | 19.30 | 19.40 | 133,600 | -0.06(-0.30%) |
Feb 06, 2004 | 18.51 | 19.46 | 18.51 | 19.46 | 31,100 | +0.43(+2.26%) |
Feb 05, 2004 | 19.00 | 19.49 | 18.00 | 19.03 | 91,100 | -0.21(-1.09%) |
Feb 04, 2004 | 19.14 | 19.41 | 18.86 | 19.24 | 109,500 | +0.04(+0.21%) |
Feb 03, 2004 | 19.30 | 19.50 | 19.20 | 19.20 | 48,200 | -0.29(-1.49%) |
Feb 02, 2004 | 19.40 | 19.75 | 19.40 | 19.49 | 82,300 | -0.02(-0.10%) |
Jan 30, 2004 | 19.00 | 20.39 | 19.00 | 19.51 | 241,600 | -0.49(-2.45%) |
Jan 29, 2004 | 20.75 | 20.75 | 17.99 | 20.00 | 504,500 | -0.87(-4.17%) |
Jan 28, 2004 | 21.25 | 21.25 | 20.28 | 20.87 | 84,200 | -0.45(-2.11%) |
Jan 27, 2004 | 21.19 | 21.44 | 20.01 | 21.32 | 29,400 | +0.15(+0.70%) |
Jan 26, 2004 | 20.75 | 21.39 | 20.00 | 21.17 | 140,700 | +0.37(+1.78%) |
Jan 23, 2004 | 21.34 | 21.34 | 20.59 | 20.80 | 184,500 | -0.50(-2.35%) |
Jan 22, 2004 | 20.48 | 21.32 | 19.88 | 21.30 | 473,500 | +0.92(+4.51%) |
Jan 21, 2004 | 20.60 | 20.60 | 19.90 | 20.38 | 53,000 | -0.32(-1.55%) |
Jan 20, 2004 | 20.17 | 20.87 | 20.00 | 20.70 | 276,500 | +0.49(+2.42%) |
Jan 16, 2004 | 20.00 | 20.40 | 19.67 | 20.21 | 173,900 | +0.25(+1.25%) |
Jan 15, 2004 | 19.54 | 20.14 | 19.27 | 19.96 | 242,516 | +0.03(+0.15%) |
Jan 14, 2004 | 19.19 | 19.98 | 19.19 | 19.93 | 131,216 | +0.42(+2.15%) |
Jan 13, 2004 | 19.56 | 19.56 | 19.25 | 19.51 | 72,767 | +0.03(+0.15%) |
Jan 12, 2004 | 19.35 | 19.51 | 19.25 | 19.48 | 164,995 | +0.23(+1.19%) |
Jan 09, 2004 | 19.35 | 19.35 | 18.52 | 19.25 | 111,230 | +0.05(+0.26%) |
Jan 08, 2004 | 18.45 | 19.30 | 18.40 | 19.20 | 338,604 | +0.94(+5.15%) |
Jan 07, 2004 | 17.70 | 18.40 | 17.64 | 18.26 | 441,700 | +0.57(+3.22%) |
Jan 06, 2004 | 17.70 | 17.70 | 17.40 | 17.69 | 343,700 | +0.13(+0.74%) |
Jan 05, 2004 | 17.54 | 17.80 | 17.40 | 17.56 | 72,800 | +0.06(+0.34%) |
Jan 02, 2004 | 17.12 | 17.61 | 17.12 | 17.50 | 162,300 | +0.20(+1.15%) |
Dec 31, 2003 | 17.24 | 17.37 | 16.85 | 17.30 | 53,100 | +0.12(+0.70%) |
Dec 30, 2003 | 16.65 | 17.40 | 16.50 | 17.18 | 90,494 | +0.36(+2.14%) |
Dec 29, 2003 | 16.54 | 16.85 | 16.48 | 16.82 | 93,000 | +0.08(+0.48%) |
Dec 26, 2003 | 16.56 | 16.75 | 16.56 | 16.74 | 8,377 | +0.01(+0.06%) |
Dec 24, 2003 | 16.39 | 16.73 | 16.23 | 16.73 | 35,952 | +0.18(+1.09%) |
Dec 23, 2003 | 16.90 | 16.95 | 16.32 | 16.55 | 106,494 | -0.19(-1.13%) |
Dec 22, 2003 | 16.00 | 16.81 | 15.79 | 16.74 | 193,066 | +0.74(+4.62%) |
Dec 19, 2003 | 16.24 | 16.39 | 15.90 | 16.00 | 176,189 | -0.19(-1.17%) |
Dec 18, 2003 | 16.35 | 16.75 | 15.93 | 16.19 | 396,489 | -0.11(-0.68%) |
Dec 17, 2003 | 16.45 | 16.70 | 16.10 | 16.30 | 66,575 | -0.20(-1.21%) |
Dec 16, 2003 | 16.97 | 16.97 | 16.49 | 16.50 | 69,377 | -0.36(-2.14%) |
Dec 15, 2003 | 17.02 | 17.02 | 16.65 | 16.86 | 52,091 | +0.06(+0.36%) |
Dec 12, 2003 | 16.80 | 16.90 | 16.50 | 16.80 | 117,935 | +0.05(+0.30%) |
Dec 11, 2003 | 17.05 | 17.05 | 16.64 | 16.75 | 75,100 | -0.10(-0.59%) |
Dec 10, 2003 | 17.44 | 17.44 | 16.79 | 16.85 | 219,436 | -0.05(-0.30%) |
Dec 09, 2003 | 17.07 | 17.14 | 16.60 | 16.90 | 267,416 | +0.27(+1.62%) |
Dec 08, 2003 | 17.49 | 17.69 | 16.60 | 16.63 | 346,600 | +0.33(+2.02%) |
Dec 05, 2003 | 16.18 | 16.37 | 16.05 | 16.30 | 30,120 | +0.12(+0.74%) |
Dec 04, 2003 | 16.05 | 16.22 | 16.02 | 16.18 | 22,515 | +0.16(+1.00%) |
Dec 03, 2003 | 15.85 | 16.51 | 15.85 | 16.02 | 325,675 | +0.01(+0.06%) |
Dec 02, 2003 | 16.39 | 16.50 | 16.00 | 16.01 | 485,400 | +0.01(+0.06%) |