Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.66 | 21.67 | 21.56 | 21.67 | 374,708 | +0.06(+0.26%) |
Feb 26, 2004 | 21.68 | 21.68 | 21.60 | 21.62 | 312,691 | -0.03(-0.12%) |
Feb 25, 2004 | 21.54 | 21.68 | 21.48 | 21.64 | 470,601 | +0.11(+0.49%) |
Feb 24, 2004 | 21.50 | 21.54 | 21.40 | 21.54 | 256,928 | +0.05(+0.25%) |
Feb 23, 2004 | 21.58 | 21.58 | 21.41 | 21.48 | 482,066 | +0.03(+0.14%) |
Feb 20, 2004 | 21.54 | 21.54 | 21.38 | 21.45 | 320,508 | -0.04(-0.18%) |
Feb 19, 2004 | 21.42 | 21.51 | 21.36 | 21.49 | 228,786 | +0.03(+0.16%) |
Feb 18, 2004 | 21.61 | 21.61 | 21.44 | 21.46 | 324,157 | -0.07(-0.34%) |
Feb 17, 2004 | 21.66 | 21.67 | 21.49 | 21.53 | 276,211 | +0.09(+0.40%) |
Feb 13, 2004 | 21.68 | 21.68 | 21.37 | 21.44 | 670,202 | -0.24(-1.11%) |
Feb 12, 2004 | 21.81 | 21.82 | 21.50 | 21.68 | 733,262 | -0.20(-0.92%) |
Feb 11, 2004 | 21.76 | 21.88 | 21.66 | 21.88 | 286,112 | +0.14(+0.66%) |
Feb 10, 2004 | 21.63 | 21.74 | 21.61 | 21.74 | 341,876 | +0.19(+0.86%) |
Feb 09, 2004 | 21.54 | 21.60 | 21.49 | 21.55 | 312,691 | -0.03(-0.13%) |
Feb 06, 2004 | 21.25 | 21.59 | 21.14 | 21.58 | 535,223 | +0.43(+2.05%) |
Feb 05, 2004 | 21.04 | 21.19 | 20.98 | 21.15 | 729,092 | +0.06(+0.29%) |
Feb 04, 2004 | 21.37 | 21.37 | 21.08 | 21.09 | 885,438 | -0.31(-1.44%) |
Feb 03, 2004 | 21.60 | 21.72 | 21.40 | 21.40 | 812,477 | -0.11(-0.53%) |
Feb 02, 2004 | 21.35 | 21.53 | 21.26 | 21.51 | 661,864 | +0.25(+1.19%) |
Jan 30, 2004 | 21.16 | 21.26 | 21.07 | 21.26 | 531,575 | +0.12(+0.55%) |
Jan 29, 2004 | 21.11 | 21.14 | 20.93 | 21.14 | 487,799 | +0.07(+0.32%) |
Jan 28, 2004 | 21.10 | 21.27 | 21.04 | 21.07 | 475,812 | +0.02(+0.11%) |
Jan 27, 2004 | 20.91 | 21.10 | 20.83 | 21.05 | 599,846 | +0.20(+0.97%) |
Jan 26, 2004 | 20.64 | 20.85 | 20.54 | 20.85 | 395,033 | +0.27(+1.30%) |
Jan 23, 2004 | 20.40 | 20.60 | 20.37 | 20.58 | 338,228 | +0.18(+0.90%) |
Jan 22, 2004 | 20.34 | 20.41 | 20.28 | 20.40 | 308,001 | +0.12(+0.62%) |
Jan 21, 2004 | 20.28 | 20.28 | 20.16 | 20.27 | 313,212 | +0.00(+0.02%) |
Jan 20, 2004 | 20.34 | 20.35 | 20.17 | 20.27 | 363,243 | -0.01(-0.07%) |
Jan 16, 2004 | 20.50 | 20.52 | 20.27 | 20.28 | 378,878 | -0.17(-0.84%) |
Jan 15, 2004 | 20.52 | 20.52 | 20.37 | 20.45 | 293,409 | -0.02(-0.07%) |
Jan 14, 2004 | 20.37 | 20.50 | 20.36 | 20.47 | 285,070 | +0.11(+0.52%) |
Jan 13, 2004 | 20.42 | 20.42 | 20.22 | 20.36 | 306,437 | +0.06(+0.30%) |
Jan 12, 2004 | 20.45 | 20.45 | 20.26 | 20.30 | 312,691 | -0.01(-0.06%) |
Jan 09, 2004 | 20.21 | 20.34 | 20.18 | 20.31 | 259,012 | +0.04(+0.22%) |
Jan 08, 2004 | 20.28 | 20.28 | 20.21 | 20.27 | 279,337 | +0.09(+0.45%) |
Jan 07, 2004 | 20.37 | 20.37 | 20.19 | 20.18 | 392,428 | -0.17(-0.83%) |
Jan 06, 2004 | 20.29 | 20.36 | 20.23 | 20.35 | 193,868 | +0.14(+0.68%) |
Jan 05, 2004 | 20.53 | 20.54 | 20.19 | 20.21 | 657,173 | -0.04(-0.21%) |
Jan 02, 2004 | 20.40 | 20.41 | 20.18 | 20.25 | 600,368 | -0.10(-0.50%) |
Dec 31, 2003 | 20.60 | 20.61 | 20.30 | 20.35 | 229,307 | -0.10(-0.47%) |
Dec 30, 2003 | 20.49 | 20.52 | 20.39 | 20.45 | 623,298 | +0.07(+0.36%) |
Dec 29, 2003 | 20.32 | 20.41 | 20.23 | 20.38 | 429,429 | +0.12(+0.61%) |
Dec 26, 2003 | 20.32 | 20.32 | 20.23 | 20.26 | 183,966 | +0.00(+0.02%) |
Dec 24, 2003 | 20.22 | 20.26 | 20.19 | 20.25 | 92,244 | +0.09(+0.45%) |
Dec 23, 2003 | 20.28 | 20.28 | 20.16 | 20.16 | 301,747 | -0.06(-0.31%) |
Dec 22, 2003 | 20.12 | 20.23 | 20.08 | 20.22 | 324,157 | +0.08(+0.42%) |
Dec 19, 2003 | 20.17 | 20.17 | 20.07 | 20.14 | 483,629 | +0.03(+0.17%) |
Dec 18, 2003 | 20.17 | 20.17 | 20.07 | 20.11 | 650,919 | -0.05(-0.26%) |
Dec 17, 2003 | 20.16 | 20.16 | 20.07 | 20.16 | 262,661 | +0.03(+0.16%) |
Dec 16, 2003 | 19.96 | 20.12 | 19.90 | 20.12 | 250,153 | +0.15(+0.75%) |
Dec 15, 2003 | 20.21 | 20.21 | 19.97 | 19.97 | 318,424 | -0.36(-1.79%) |
Dec 12, 2003 | 20.33 | 20.37 | 20.27 | 20.34 | 465,389 | +0.04(+0.21%) |
Dec 11, 2003 | 20.19 | 20.31 | 20.18 | 20.30 | 151,655 | +0.13(+0.65%) |
Dec 10, 2003 | 20.24 | 20.24 | 20.20 | 20.17 | 430,472 | -0.03(-0.16%) |
Dec 09, 2003 | 20.24 | 20.25 | 20.17 | 20.20 | 230,349 | +0.00(+0.02%) |
Dec 08, 2003 | 20.10 | 20.20 | 20.06 | 20.20 | 377,314 | +0.11(+0.54%) |
Dec 05, 2003 | 20.15 | 20.15 | 20.04 | 20.09 | 113,611 | -0.02(-0.11%) |
Dec 04, 2003 | 20.20 | 20.20 | 20.10 | 20.11 | 378,878 | -0.09(-0.43%) |
Dec 03, 2003 | 20.26 | 20.28 | 20.20 | 20.20 | 237,645 | +0.03(+0.14%) |
Dec 02, 2003 | 20.22 | 20.24 | 20.16 | 20.17 | 324,157 | -0.07(-0.37%) |