Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.50 | 20.51 | 19.74 | 20.06 | 267,554 | -0.31(-1.51%) |
Feb 26, 2004 | 20.18 | 20.45 | 19.76 | 20.36 | 625,898 | +0.33(+1.66%) |
Feb 25, 2004 | 19.85 | 20.11 | 19.49 | 20.03 | 490,556 | +0.29(+1.47%) |
Feb 24, 2004 | 19.60 | 20.04 | 19.03 | 19.74 | 704,045 | +0.14(+0.72%) |
Feb 23, 2004 | 20.87 | 20.88 | 19.39 | 19.60 | 985,568 | -1.02(-4.95%) |
Feb 20, 2004 | 20.82 | 20.97 | 20.32 | 20.62 | 602,298 | -0.20(-0.96%) |
Feb 19, 2004 | 21.73 | 21.81 | 20.82 | 20.82 | 938,246 | -0.29(-1.38%) |
Feb 18, 2004 | 21.11 | 21.38 | 20.50 | 21.11 | 521,261 | +0.07(+0.35%) |
Feb 17, 2004 | 20.61 | 21.10 | 20.61 | 21.04 | 700,674 | +0.40(+1.94%) |
Feb 13, 2004 | 21.17 | 21.18 | 20.37 | 20.64 | 919,702 | -0.02(-0.12%) |
Feb 12, 2004 | 20.82 | 21.39 | 20.52 | 20.66 | 629,752 | -0.14(-0.68%) |
Feb 11, 2004 | 19.98 | 20.93 | 19.98 | 20.80 | 640,589 | +0.76(+3.81%) |
Feb 10, 2004 | 20.26 | 20.28 | 19.76 | 20.04 | 448,291 | +0.12(+0.58%) |
Feb 09, 2004 | 20.50 | 20.71 | 19.92 | 19.92 | 660,818 | -0.42(-2.08%) |
Feb 06, 2004 | 19.43 | 20.43 | 19.38 | 20.35 | 881,773 | +1.14(+5.92%) |
Feb 05, 2004 | 19.31 | 19.65 | 19.07 | 19.21 | 865,156 | +0.27(+1.45%) |
Feb 04, 2004 | 19.26 | 19.31 | 17.99 | 18.94 | 1,809,423 | +0.40(+2.16%) |
Feb 03, 2004 | 18.77 | 18.89 | 18.35 | 18.54 | 583,032 | -0.52(-2.75%) |
Feb 02, 2004 | 19.76 | 19.79 | 18.72 | 19.06 | 542,935 | -0.57(-2.92%) |
Jan 30, 2004 | 19.30 | 19.72 | 18.89 | 19.63 | 432,518 | +0.33(+1.72%) |
Jan 29, 2004 | 19.93 | 20.07 | 17.81 | 19.30 | 1,515,017 | -0.62(-3.13%) |
Jan 28, 2004 | 20.42 | 20.85 | 19.72 | 19.92 | 501,995 | -0.25(-1.24%) |
Jan 27, 2004 | 20.98 | 21.34 | 19.99 | 20.17 | 597,481 | -1.16(-5.45%) |
Jan 26, 2004 | 20.97 | 21.34 | 20.52 | 21.34 | 437,575 | +0.43(+2.07%) |
Jan 23, 2004 | 21.48 | 21.77 | 20.71 | 20.90 | 646,730 | -0.49(-2.29%) |
Jan 22, 2004 | 21.93 | 22.39 | 21.18 | 21.39 | 734,389 | -0.71(-3.23%) |
Jan 21, 2004 | 22.10 | 22.24 | 21.37 | 22.11 | 732,824 | -0.37(-1.63%) |
Jan 20, 2004 | 22.96 | 23.00 | 22.14 | 22.47 | 813,620 | -0.23(-1.02%) |
Jan 16, 2004 | 21.67 | 22.88 | 21.59 | 22.71 | 1,054,443 | +0.76(+3.44%) |
Jan 15, 2004 | 21.80 | 22.24 | 21.20 | 21.95 | 3,352,014 | -0.82(-3.61%) |
Jan 14, 2004 | 23.02 | 23.30 | 22.30 | 22.77 | 674,259 | -0.23(-1.01%) |
Jan 13, 2004 | 24.02 | 24.02 | 22.64 | 23.00 | 550,291 | -1.01(-4.22%) |
Jan 12, 2004 | 23.25 | 24.02 | 22.80 | 24.02 | 537,537 | +0.72(+3.10%) |
Jan 09, 2004 | 23.29 | 23.87 | 23.09 | 23.30 | 436,742 | -0.65(-2.71%) |
Jan 08, 2004 | 23.49 | 24.20 | 23.09 | 23.94 | 491,743 | +0.53(+2.27%) |
Jan 07, 2004 | 22.83 | 23.54 | 21.92 | 23.41 | 1,133,790 | -1.39(-5.59%) |
Jan 06, 2004 | 24.76 | 24.89 | 24.37 | 24.80 | 545,464 | -0.06(-0.23%) |
Jan 05, 2004 | 24.07 | 24.86 | 23.94 | 24.86 | 443,234 | +0.87(+3.64%) |
Jan 02, 2004 | 24.13 | 24.22 | 23.75 | 23.98 | 322,823 | -0.10(-0.41%) |
Dec 31, 2003 | 24.11 | 24.28 | 23.77 | 24.08 | 456,600 | -0.02(-0.07%) |
Dec 30, 2003 | 24.17 | 24.42 | 23.80 | 24.10 | 310,337 | -0.06(-0.24%) |
Dec 29, 2003 | 23.61 | 24.28 | 23.46 | 24.16 | 497,814 | +0.91(+3.89%) |
Dec 26, 2003 | 22.84 | 23.39 | 22.84 | 23.25 | 162,509 | +0.42(+1.82%) |
Dec 24, 2003 | 22.76 | 23.22 | 22.29 | 22.84 | 264,417 | -0.06(-0.25%) |
Dec 23, 2003 | 22.30 | 22.91 | 22.25 | 22.90 | 348,543 | +0.57(+2.57%) |
Dec 22, 2003 | 21.68 | 22.36 | 21.63 | 22.32 | 386,572 | +0.38(+1.74%) |
Dec 19, 2003 | 21.92 | 22.36 | 21.33 | 21.94 | 750,353 | +0.81(+3.85%) |
Dec 18, 2003 | 20.35 | 21.14 | 20.20 | 21.13 | 551,509 | +0.96(+4.78%) |
Dec 17, 2003 | 19.56 | 20.33 | 19.14 | 20.16 | 554,658 | +0.42(+2.10%) |
Dec 16, 2003 | 19.68 | 19.85 | 19.13 | 19.75 | 225,817 | +0.06(+0.30%) |
Dec 15, 2003 | 21.80 | 22.08 | 19.69 | 19.69 | 325,486 | -1.52(-7.17%) |
Dec 12, 2003 | 20.41 | 21.26 | 20.24 | 21.21 | 312,968 | +0.84(+4.12%) |
Dec 11, 2003 | 19.69 | 20.65 | 19.67 | 20.37 | 450,700 | +0.71(+3.63%) |
Dec 10, 2003 | 19.98 | 20.41 | 19.52 | 19.66 | 431,971 | -0.51(-2.51%) |
Dec 09, 2003 | 21.08 | 21.26 | 20.03 | 20.16 | 265,773 | -0.84(-3.99%) |
Dec 08, 2003 | 21.45 | 21.77 | 20.77 | 21.00 | 428,065 | -0.71(-3.29%) |
Dec 05, 2003 | 22.60 | 22.07 | 21.38 | 21.72 | 185,557 | -0.88(-3.90%) |
Dec 04, 2003 | 22.26 | 22.67 | 21.80 | 22.60 | 501,446 | +0.29(+1.30%) |
Dec 03, 2003 | 22.69 | 23.09 | 22.24 | 22.31 | 306,661 | -0.28(-1.25%) |
Dec 02, 2003 | 23.10 | 23.16 | 22.56 | 22.59 | 238,609 | -0.47(-2.05%) |