Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.27 | 21.40 | 21.03 | 21.07 | 276,956 | -0.13(-0.59%) |
Feb 26, 2004 | 21.57 | 21.59 | 20.99 | 21.20 | 742,500 | -0.28(-1.28%) |
Feb 25, 2004 | 21.40 | 21.53 | 21.17 | 21.47 | 773,603 | +0.17(+0.82%) |
Feb 24, 2004 | 20.56 | 21.50 | 20.34 | 21.30 | 863,453 | +0.75(+3.63%) |
Feb 23, 2004 | 20.73 | 20.81 | 19.94 | 20.55 | 1,226,558 | -0.19(-0.92%) |
Feb 20, 2004 | 21.12 | 21.18 | 20.72 | 20.74 | 654,872 | -0.38(-1.82%) |
Feb 19, 2004 | 21.35 | 21.42 | 21.13 | 21.13 | 689,429 | -0.21(-1.01%) |
Feb 18, 2004 | 21.45 | 21.56 | 21.29 | 21.34 | 468,999 | -0.06(-0.26%) |
Feb 17, 2004 | 21.56 | 21.67 | 21.16 | 21.40 | 408,029 | -0.19(-0.90%) |
Feb 13, 2004 | 21.71 | 21.73 | 21.54 | 21.59 | 416,422 | -0.09(-0.39%) |
Feb 12, 2004 | 21.77 | 21.78 | 21.63 | 21.68 | 312,995 | -0.12(-0.56%) |
Feb 11, 2004 | 21.59 | 21.91 | 21.51 | 21.80 | 726,456 | +0.26(+1.22%) |
Feb 10, 2004 | 21.75 | 21.75 | 21.46 | 21.54 | 517,134 | -0.08(-0.36%) |
Feb 09, 2004 | 21.48 | 21.67 | 21.37 | 21.61 | 436,663 | +0.11(+0.49%) |
Feb 06, 2004 | 21.09 | 21.67 | 21.09 | 21.51 | 294,976 | +0.27(+1.28%) |
Feb 05, 2004 | 21.64 | 21.73 | 21.13 | 21.24 | 735,342 | -0.34(-1.56%) |
Feb 04, 2004 | 21.41 | 21.75 | 21.41 | 21.57 | 602,541 | +0.11(+0.49%) |
Feb 03, 2004 | 21.32 | 21.75 | 21.26 | 21.47 | 484,797 | +0.15(+0.70%) |
Feb 02, 2004 | 21.55 | 21.88 | 20.90 | 21.32 | 1,354,669 | -0.21(-0.96%) |
Jan 30, 2004 | 21.27 | 21.88 | 21.20 | 21.52 | 2,534,327 | -0.21(-0.99%) |
Jan 29, 2004 | 21.60 | 21.87 | 21.17 | 21.74 | 816,306 | +0.21(+1.00%) |
Jan 28, 2004 | 21.98 | 22.11 | 21.31 | 21.52 | 1,217,671 | -0.55(-2.50%) |
Jan 27, 2004 | 21.88 | 22.57 | 21.88 | 22.07 | 975,519 | +0.11(+0.52%) |
Jan 26, 2004 | 22.12 | 22.22 | 21.73 | 21.96 | 539,843 | -0.26(-1.17%) |
Jan 23, 2004 | 22.18 | 22.26 | 21.99 | 22.22 | 507,013 | +0.04(+0.18%) |
Jan 22, 2004 | 22.22 | 22.24 | 22.10 | 22.18 | 355,205 | -0.04(-0.16%) |
Jan 21, 2004 | 21.96 | 22.28 | 21.94 | 22.22 | 553,913 | +0.23(+1.03%) |
Jan 20, 2004 | 22.16 | 22.33 | 21.92 | 21.99 | 831,610 | -0.29(-1.31%) |
Jan 16, 2004 | 22.23 | 22.33 | 22.08 | 22.28 | 475,664 | +0.09(+0.42%) |
Jan 15, 2004 | 22.32 | 22.38 | 21.98 | 22.19 | 348,439 | -0.20(-0.90%) |
Jan 14, 2004 | 22.26 | 22.45 | 22.16 | 22.39 | 336,201 | +0.15(+0.69%) |
Jan 13, 2004 | 22.48 | 22.48 | 22.16 | 22.24 | 256,923 | -0.21(-0.92%) |
Jan 12, 2004 | 22.71 | 22.71 | 22.28 | 22.44 | 560,482 | -0.28(-1.21%) |
Jan 09, 2004 | 23.21 | 23.29 | 22.67 | 22.72 | 415,610 | -0.62(-2.66%) |
Jan 08, 2004 | 22.60 | 23.89 | 22.37 | 23.34 | 1,492,199 | +1.15(+5.17%) |
Jan 07, 2004 | 22.43 | 22.55 | 22.14 | 22.19 | 534,077 | -0.33(-1.46%) |
Jan 06, 2004 | 21.88 | 22.77 | 21.78 | 22.52 | 567,736 | +0.68(+3.14%) |
Jan 05, 2004 | 22.18 | 22.38 | 21.68 | 21.84 | 722,506 | -0.35(-1.59%) |
Jan 02, 2004 | 22.14 | 22.34 | 22.13 | 22.19 | 318,179 | +0.11(+0.50%) |
Dec 31, 2003 | 22.33 | 22.65 | 22.06 | 22.08 | 585,509 | -0.29(-1.30%) |
Dec 30, 2003 | 22.35 | 22.47 | 22.22 | 22.37 | 254,227 | -0.07(-0.32%) |
Dec 29, 2003 | 22.45 | 22.52 | 21.92 | 22.44 | 547,093 | -0.03(-0.13%) |
Dec 26, 2003 | 22.29 | 22.59 | 22.29 | 22.47 | 179,612 | +0.13(+0.58%) |
Dec 24, 2003 | 22.30 | 22.44 | 22.13 | 22.34 | 253,886 | +0.03(+0.15%) |
Dec 23, 2003 | 22.14 | 22.32 | 22.08 | 22.31 | 385,641 | +0.11(+0.49%) |
Dec 22, 2003 | 22.48 | 22.48 | 22.12 | 22.20 | 552,681 | -0.25(-1.12%) |
Dec 19, 2003 | 22.24 | 22.56 | 21.99 | 22.45 | 683,004 | +0.26(+1.19%) |
Dec 18, 2003 | 21.74 | 22.46 | 21.69 | 22.19 | 1,078,744 | +0.51(+2.37%) |
Dec 17, 2003 | 20.96 | 21.83 | 20.88 | 21.67 | 1,438,768 | +0.79(+3.78%) |
Dec 16, 2003 | 21.05 | 21.05 | 20.20 | 20.88 | 1,655,226 | -0.13(-0.60%) |
Dec 15, 2003 | 21.16 | 21.18 | 20.74 | 21.01 | 569,768 | -0.06(-0.31%) |
Dec 12, 2003 | 21.30 | 21.45 | 21.07 | 21.07 | 381,425 | -0.19(-0.90%) |
Dec 11, 2003 | 21.07 | 21.45 | 21.04 | 21.27 | 497,436 | +0.16(+0.75%) |
Dec 10, 2003 | 21.92 | 21.92 | 20.40 | 21.11 | 1,039,679 | -0.81(-3.71%) |
Dec 09, 2003 | 22.32 | 22.40 | 21.85 | 21.92 | 380,758 | -0.40(-1.80%) |
Dec 08, 2003 | 22.36 | 22.54 | 21.80 | 22.32 | 810,779 | -0.06(-0.27%) |
Dec 05, 2003 | 22.24 | 22.65 | 21.84 | 22.38 | 365,745 | +0.15(+0.66%) |
Dec 04, 2003 | 22.52 | 22.69 | 21.69 | 22.24 | 965,399 | -0.28(-1.24%) |
Dec 03, 2003 | 23.46 | 23.54 | 22.39 | 22.52 | 871,745 | -0.85(-3.66%) |
Dec 02, 2003 | 23.87 | 23.87 | 23.25 | 23.37 | 392,762 | -0.43(-1.80%) |