Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.49 | 21.62 | 21.32 | 21.61 | 286,307 | -0.45(-2.04%) |
Feb 26, 2004 | 21.72 | 22.13 | 21.68 | 22.06 | 243,985 | -0.51(-2.24%) |
Feb 25, 2004 | 22.48 | 22.61 | 22.48 | 22.57 | 95,067 | +0.06(+0.25%) |
Feb 24, 2004 | 22.19 | 22.59 | 22.18 | 22.51 | 160,445 | +0.03(+0.14%) |
Feb 23, 2004 | 22.51 | 22.52 | 22.33 | 22.48 | 89,540 | -0.03(-0.14%) |
Feb 20, 2004 | 22.87 | 22.87 | 22.42 | 22.51 | 122,545 | -0.51(-2.23%) |
Feb 19, 2004 | 22.80 | 23.24 | 22.80 | 23.02 | 174,658 | +0.57(+2.54%) |
Feb 18, 2004 | 22.67 | 22.67 | 22.45 | 22.45 | 112,280 | -0.24(-1.06%) |
Feb 17, 2004 | 22.48 | 22.75 | 22.45 | 22.70 | 108,016 | +0.64(+2.90%) |
Feb 13, 2004 | 22.30 | 22.30 | 21.95 | 22.06 | 129,177 | -0.01(-0.03%) |
Feb 12, 2004 | 22.04 | 22.13 | 21.99 | 22.06 | 127,282 | -0.41(-1.83%) |
Feb 11, 2004 | 21.86 | 22.48 | 21.82 | 22.47 | 107,858 | +0.47(+2.16%) |
Feb 10, 2004 | 21.94 | 22.07 | 21.83 | 22.00 | 83,855 | -0.03(-0.14%) |
Feb 09, 2004 | 21.79 | 22.13 | 21.76 | 22.03 | 74,537 | +0.31(+1.43%) |
Feb 06, 2004 | 21.53 | 21.73 | 21.53 | 21.72 | 102,805 | +0.32(+1.48%) |
Feb 05, 2004 | 21.53 | 21.56 | 21.33 | 21.40 | 77,696 | +0.14(+0.66%) |
Feb 04, 2004 | 21.25 | 21.40 | 21.12 | 21.26 | 163,920 | -0.29(-1.32%) |
Feb 03, 2004 | 21.40 | 21.59 | 21.36 | 21.55 | 53,060 | +0.04(+0.21%) |
Feb 02, 2004 | 21.50 | 21.64 | 21.27 | 21.50 | 85,434 | -0.07(-0.32%) |
Jan 30, 2004 | 21.66 | 21.67 | 21.47 | 21.57 | 107,542 | -0.04(-0.21%) |
Jan 29, 2004 | 21.76 | 21.76 | 21.42 | 21.62 | 122,703 | -0.22(-1.01%) |
Jan 28, 2004 | 22.02 | 22.29 | 21.82 | 21.84 | 162,498 | +0.25(+1.14%) |
Jan 27, 2004 | 21.69 | 21.71 | 21.46 | 21.59 | 140,863 | -0.39(-1.79%) |
Jan 26, 2004 | 21.99 | 22.04 | 21.80 | 21.99 | 117,491 | -0.04(-0.20%) |
Jan 23, 2004 | 22.10 | 22.30 | 21.95 | 22.03 | 189,187 | -0.45(-2.00%) |
Jan 22, 2004 | 22.44 | 22.57 | 22.36 | 22.48 | 96,646 | +0.31(+1.40%) |
Jan 21, 2004 | 21.94 | 22.28 | 21.84 | 22.17 | 104,384 | +0.27(+1.24%) |
Jan 20, 2004 | 21.94 | 22.05 | 21.81 | 21.90 | 75,485 | -0.04(-0.20%) |
Jan 16, 2004 | 22.10 | 22.10 | 21.75 | 21.94 | 105,647 | -0.04(-0.20%) |
Jan 15, 2004 | 22.05 | 22.05 | 21.82 | 21.99 | 128,388 | +0.20(+0.93%) |
Jan 14, 2004 | 21.53 | 21.85 | 21.53 | 21.78 | 123,492 | +0.51(+2.38%) |
Jan 13, 2004 | 21.69 | 21.78 | 21.18 | 21.28 | 179,712 | -0.70(-3.20%) |
Jan 12, 2004 | 21.87 | 21.99 | 21.77 | 21.98 | 137,389 | +0.22(+0.99%) |
Jan 09, 2004 | 21.76 | 22.04 | 21.53 | 21.76 | 115,754 | -0.06(-0.29%) |
Jan 08, 2004 | 21.12 | 21.99 | 21.40 | 21.83 | 239,879 | +0.71(+3.36%) |
Jan 07, 2004 | 20.97 | 21.21 | 20.92 | 21.12 | 160,603 | -0.27(-1.24%) |
Jan 06, 2004 | 21.37 | 21.45 | 21.30 | 21.38 | 123,808 | +0.03(+0.15%) |
Jan 05, 2004 | 21.22 | 21.47 | 21.15 | 21.35 | 203,715 | +0.43(+2.06%) |
Jan 02, 2004 | 20.90 | 21.04 | 20.74 | 20.92 | 95,383 | +0.31(+1.51%) |
Dec 31, 2003 | 20.42 | 20.71 | 20.42 | 20.61 | 75,959 | +0.16(+0.77%) |
Dec 30, 2003 | 20.36 | 20.45 | 20.19 | 20.45 | 106,595 | +0.22(+1.10%) |
Dec 29, 2003 | 20.17 | 20.26 | 20.00 | 20.23 | 158,550 | +0.02(+0.09%) |
Dec 26, 2003 | 20.24 | 20.29 | 20.21 | 20.21 | 36,321 | -0.02(-0.09%) |
Dec 24, 2003 | 20.01 | 20.35 | 20.01 | 20.23 | 45,480 | +0.23(+1.14%) |
Dec 23, 2003 | 19.89 | 20.08 | 19.84 | 20.00 | 88,118 | +0.11(+0.54%) |
Dec 22, 2003 | 19.88 | 19.97 | 19.85 | 19.90 | 136,915 | +0.15(+0.74%) |
Dec 19, 2003 | 19.69 | 19.83 | 19.65 | 19.75 | 175,921 | +0.04(+0.19%) |
Dec 18, 2003 | 19.47 | 19.69 | 19.45 | 19.71 | 129,967 | +0.44(+2.30%) |
Dec 17, 2003 | 19.21 | 19.31 | 19.20 | 19.27 | 310,627 | +0.25(+1.33%) |
Dec 16, 2003 | 18.85 | 18.91 | 18.81 | 19.02 | 248,091 | +0.53(+2.84%) |
Dec 15, 2003 | 18.78 | 18.78 | 18.51 | 18.49 | 100,594 | +0.30(+1.67%) |
Dec 12, 2003 | 18.08 | 18.19 | 18.05 | 18.19 | 129,177 | -0.08(-0.45%) |
Dec 11, 2003 | 18.09 | 18.33 | 17.95 | 18.27 | 121,913 | +0.18(+0.98%) |
Dec 10, 2003 | 18.15 | 18.26 | 18.09 | 18.09 | 122,703 | -0.28(-1.52%) |
Dec 09, 2003 | 18.46 | 18.52 | 18.36 | 18.37 | 81,802 | -0.03(-0.14%) |
Dec 08, 2003 | 18.21 | 18.46 | 18.17 | 18.40 | 52,113 | +0.25(+1.36%) |
Dec 05, 2003 | 18.10 | 18.33 | 18.10 | 18.15 | 141,969 | -0.28(-1.51%) |
Dec 04, 2003 | 18.35 | 18.49 | 18.35 | 18.43 | 84,328 | +0.12(+0.66%) |
Dec 03, 2003 | 18.29 | 18.32 | 18.24 | 18.31 | 77,222 | +0.00(+0.00%) |
Dec 02, 2003 | 18.15 | 18.45 | 18.13 | 18.31 | 170,868 | -0.02(-0.10%) |