Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.79 | 21.07 | 20.77 | 20.87 | 3,013,372 | -0.17(-0.83%) |
Feb 26, 2004 | 20.69 | 21.24 | 20.69 | 21.04 | 3,832,546 | +0.26(+1.24%) |
Feb 25, 2004 | 20.53 | 20.92 | 20.47 | 20.79 | 2,205,384 | +0.32(+1.54%) |
Feb 24, 2004 | 20.37 | 20.57 | 20.37 | 20.47 | 1,911,767 | +0.03(+0.16%) |
Feb 23, 2004 | 20.53 | 20.68 | 20.41 | 20.44 | 1,736,841 | -0.10(-0.47%) |
Feb 20, 2004 | 20.60 | 20.68 | 20.38 | 20.53 | 1,804,730 | -0.06(-0.31%) |
Feb 19, 2004 | 20.57 | 20.81 | 20.50 | 20.60 | 2,288,653 | +0.12(+0.60%) |
Feb 18, 2004 | 20.51 | 20.59 | 20.40 | 20.48 | 1,290,202 | -0.08(-0.41%) |
Feb 17, 2004 | 20.49 | 20.58 | 20.42 | 20.56 | 1,413,086 | +0.19(+0.92%) |
Feb 13, 2004 | 20.41 | 20.59 | 20.36 | 20.37 | 1,550,728 | -0.05(-0.22%) |
Feb 12, 2004 | 20.34 | 20.50 | 20.34 | 20.42 | 1,938,022 | -0.08(-0.41%) |
Feb 11, 2004 | 20.17 | 20.59 | 20.10 | 20.50 | 2,395,380 | +0.26(+1.27%) |
Feb 10, 2004 | 20.09 | 20.28 | 20.06 | 20.24 | 2,128,640 | +0.15(+0.77%) |
Feb 09, 2004 | 20.07 | 20.19 | 19.98 | 20.09 | 1,520,124 | -0.06(-0.29%) |
Feb 06, 2004 | 19.77 | 20.15 | 19.77 | 20.15 | 1,938,954 | +0.42(+2.12%) |
Feb 05, 2004 | 19.79 | 19.86 | 19.63 | 19.73 | 2,547,625 | -0.06(-0.33%) |
Feb 04, 2004 | 19.83 | 20.02 | 19.76 | 19.79 | 2,430,179 | -0.23(-1.13%) |
Feb 03, 2004 | 20.08 | 20.09 | 19.79 | 20.02 | 2,512,671 | -0.10(-0.48%) |
Feb 02, 2004 | 19.97 | 20.28 | 19.94 | 20.12 | 1,892,970 | +0.10(+0.51%) |
Jan 30, 2004 | 19.96 | 20.21 | 19.90 | 20.01 | 2,696,453 | -0.02(-0.10%) |
Jan 29, 2004 | 20.12 | 20.18 | 19.76 | 20.03 | 3,733,431 | +0.03(+0.13%) |
Jan 28, 2004 | 20.32 | 20.46 | 19.95 | 20.01 | 3,510,345 | -0.23(-1.14%) |
Jan 27, 2004 | 20.10 | 20.57 | 19.96 | 20.24 | 3,553,688 | +0.03(+0.13%) |
Jan 26, 2004 | 20.03 | 20.26 | 19.77 | 20.21 | 2,951,853 | +0.18(+0.90%) |
Jan 23, 2004 | 20.02 | 20.21 | 19.92 | 20.03 | 3,707,021 | -0.02(-0.10%) |
Jan 22, 2004 | 19.83 | 20.12 | 19.79 | 20.05 | 3,687,291 | +0.16(+0.81%) |
Jan 21, 2004 | 19.53 | 19.94 | 19.53 | 19.89 | 3,818,720 | +0.29(+1.48%) |
Jan 20, 2004 | 19.60 | 19.69 | 19.45 | 19.60 | 2,359,027 | +0.10(+0.53%) |
Jan 16, 2004 | 19.31 | 19.75 | 19.25 | 19.50 | 4,080,488 | +0.24(+1.24%) |
Jan 15, 2004 | 19.18 | 19.36 | 18.58 | 19.26 | 5,185,511 | +0.54(+2.89%) |
Jan 14, 2004 | 18.65 | 18.73 | 18.54 | 18.72 | 2,628,875 | +0.18(+0.97%) |
Jan 13, 2004 | 18.73 | 18.76 | 18.43 | 18.54 | 1,959,927 | -0.19(-1.00%) |
Jan 12, 2004 | 18.69 | 18.77 | 18.57 | 18.73 | 4,122,123 | +0.10(+0.55%) |
Jan 09, 2004 | 18.67 | 18.82 | 18.51 | 18.62 | 4,558,974 | -0.19(-0.99%) |
Jan 08, 2004 | 18.76 | 18.81 | 18.64 | 18.81 | 2,492,941 | +0.05(+0.27%) |
Jan 07, 2004 | 18.70 | 18.76 | 18.65 | 18.76 | 3,753,471 | +0.06(+0.31%) |
Jan 06, 2004 | 18.64 | 18.76 | 18.61 | 18.70 | 2,932,123 | -0.04(-0.21%) |
Jan 05, 2004 | 18.72 | 18.78 | 18.52 | 18.74 | 2,427,383 | +0.05(+0.28%) |
Jan 02, 2004 | 18.87 | 18.89 | 18.60 | 18.69 | 2,097,103 | -0.19(-0.99%) |
Dec 31, 2003 | 18.83 | 18.93 | 18.77 | 18.87 | 2,222,317 | +0.05(+0.27%) |
Dec 30, 2003 | 18.64 | 18.82 | 18.60 | 18.82 | 1,979,812 | +0.19(+1.00%) |
Dec 29, 2003 | 18.38 | 18.64 | 18.36 | 18.64 | 1,517,172 | +0.26(+1.44%) |
Dec 26, 2003 | 18.28 | 18.40 | 18.26 | 18.37 | 369,272 | +0.04(+0.25%) |
Dec 24, 2003 | 18.29 | 18.38 | 18.17 | 18.33 | 399,877 | +0.04(+0.21%) |
Dec 23, 2003 | 18.31 | 18.38 | 18.23 | 18.29 | 1,533,018 | +0.03(+0.18%) |
Dec 22, 2003 | 18.11 | 18.28 | 18.07 | 18.26 | 1,090,419 | +0.04(+0.21%) |
Dec 19, 2003 | 18.23 | 18.31 | 18.13 | 18.22 | 1,630,424 | -0.01(-0.07%) |
Dec 18, 2003 | 18.28 | 18.28 | 18.10 | 18.23 | 1,657,611 | +0.01(+0.07%) |
Dec 17, 2003 | 18.14 | 18.21 | 18.02 | 18.22 | 1,279,483 | -0.03(-0.14%) |
Dec 16, 2003 | 18.11 | 18.26 | 18.11 | 18.24 | 1,553,525 | +0.20(+1.11%) |
Dec 15, 2003 | 18.45 | 18.45 | 18.06 | 18.04 | 1,696,449 | -0.23(-1.23%) |
Dec 12, 2003 | 18.36 | 18.38 | 18.22 | 18.27 | 1,254,160 | +0.02(+0.11%) |
Dec 11, 2003 | 18.12 | 18.37 | 18.12 | 18.25 | 1,603,703 | +0.23(+1.25%) |
Dec 10, 2003 | 18.33 | 18.35 | 18.11 | 18.02 | 2,345,512 | -0.23(-1.27%) |
Dec 09, 2003 | 18.51 | 18.52 | 18.22 | 18.26 | 2,164,992 | -0.23(-1.22%) |
Dec 08, 2003 | 18.26 | 18.47 | 18.26 | 18.48 | 1,619,705 | +0.27(+1.48%) |
Dec 05, 2003 | 18.33 | 18.51 | 18.15 | 18.21 | 1,374,869 | -0.10(-0.56%) |
Dec 04, 2003 | 18.25 | 18.26 | 18.17 | 18.31 | 2,118,852 | +0.10(+0.53%) |
Dec 03, 2003 | 18.06 | 18.35 | 18.04 | 18.22 | 2,307,140 | +0.16(+0.89%) |
Dec 02, 2003 | 17.99 | 18.15 | 17.95 | 18.06 | 2,363,999 | +0.06(+0.36%) |