Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.87 | 20.32 | 19.84 | 20.20 | 1,857,800 | +0.27(+1.34%) |
Feb 26, 2004 | 19.61 | 19.99 | 19.53 | 19.93 | 1,117,700 | +0.21(+1.06%) |
Feb 25, 2004 | 19.57 | 19.75 | 19.46 | 19.72 | 1,052,500 | +0.05(+0.28%) |
Feb 24, 2004 | 19.68 | 19.91 | 19.54 | 19.66 | 1,276,700 | -0.00(-0.01%) |
Feb 23, 2004 | 19.73 | 19.75 | 19.47 | 19.67 | 1,063,000 | -0.07(-0.33%) |
Feb 20, 2004 | 19.84 | 19.88 | 19.57 | 19.73 | 1,692,900 | -0.10(-0.53%) |
Feb 19, 2004 | 19.91 | 19.93 | 19.75 | 19.84 | 1,427,900 | -0.03(-0.13%) |
Feb 18, 2004 | 19.70 | 19.90 | 19.59 | 19.86 | 1,751,300 | +0.16(+0.80%) |
Feb 17, 2004 | 19.25 | 19.82 | 19.23 | 19.70 | 2,469,700 | +0.33(+1.70%) |
Feb 13, 2004 | 18.90 | 19.61 | 18.85 | 19.38 | 3,804,400 | +0.68(+3.61%) |
Feb 12, 2004 | 18.94 | 19.06 | 18.68 | 18.70 | 5,608,000 | +0.80(+4.47%) |
Feb 11, 2004 | 18.10 | 18.23 | 17.30 | 17.90 | 2,886,000 | -0.11(-0.62%) |
Feb 10, 2004 | 17.84 | 18.06 | 17.77 | 18.01 | 746,000 | +0.23(+1.29%) |
Feb 09, 2004 | 17.91 | 17.94 | 17.75 | 17.78 | 485,200 | -0.13(-0.73%) |
Feb 06, 2004 | 17.41 | 17.98 | 17.29 | 17.91 | 1,080,000 | +0.36(+2.04%) |
Feb 05, 2004 | 17.85 | 17.85 | 17.27 | 17.55 | 1,316,300 | -0.31(-1.75%) |
Feb 04, 2004 | 18.14 | 18.25 | 17.68 | 17.87 | 1,425,000 | -0.27(-1.49%) |
Feb 03, 2004 | 17.84 | 18.22 | 17.75 | 18.14 | 1,805,400 | +0.29(+1.64%) |
Feb 02, 2004 | 17.54 | 17.93 | 17.40 | 17.84 | 1,407,000 | +0.34(+1.97%) |
Jan 30, 2004 | 17.50 | 17.59 | 17.36 | 17.50 | 1,069,400 | +0.00(+0.01%) |
Jan 29, 2004 | 17.38 | 17.50 | 17.05 | 17.50 | 1,624,400 | +0.08(+0.46%) |
Jan 28, 2004 | 17.54 | 17.58 | 17.32 | 17.42 | 824,800 | -0.12(-0.67%) |
Jan 27, 2004 | 17.57 | 17.80 | 17.51 | 17.54 | 723,100 | -0.01(-0.07%) |
Jan 26, 2004 | 17.55 | 17.65 | 17.41 | 17.55 | 1,123,500 | -0.00(-0.01%) |
Jan 23, 2004 | 18.12 | 18.12 | 17.48 | 17.55 | 1,528,300 | -0.55(-3.03%) |
Jan 22, 2004 | 18.11 | 18.25 | 18.01 | 18.10 | 1,233,700 | +0.02(+0.14%) |
Jan 21, 2004 | 17.98 | 18.09 | 17.75 | 18.07 | 1,179,000 | +0.08(+0.44%) |
Jan 20, 2004 | 17.52 | 18.04 | 17.52 | 17.99 | 1,849,900 | +0.52(+2.96%) |
Jan 16, 2004 | 17.45 | 17.55 | 17.39 | 17.48 | 1,290,600 | +0.03(+0.14%) |
Jan 15, 2004 | 17.07 | 17.52 | 17.02 | 17.45 | 1,927,400 | +0.39(+2.29%) |
Jan 14, 2004 | 16.52 | 17.07 | 16.52 | 17.06 | 1,133,700 | +0.56(+3.39%) |
Jan 13, 2004 | 16.69 | 16.79 | 16.42 | 16.50 | 814,500 | -0.24(-1.43%) |
Jan 12, 2004 | 16.56 | 16.83 | 16.56 | 16.74 | 573,100 | +0.22(+1.32%) |
Jan 09, 2004 | 16.63 | 16.66 | 16.48 | 16.52 | 1,022,200 | -0.11(-0.66%) |
Jan 08, 2004 | 16.69 | 16.74 | 16.59 | 16.63 | 968,500 | -0.03(-0.17%) |
Jan 07, 2004 | 16.64 | 16.84 | 16.51 | 16.66 | 816,600 | +0.02(+0.14%) |
Jan 06, 2004 | 16.51 | 16.70 | 16.48 | 16.64 | 773,100 | +0.13(+0.79%) |
Jan 05, 2004 | 16.81 | 16.88 | 16.41 | 16.51 | 1,566,300 | -0.41(-2.42%) |
Jan 02, 2004 | 17.00 | 17.07 | 16.88 | 16.92 | 613,600 | +0.02(+0.13%) |
Dec 31, 2003 | 17.00 | 17.08 | 16.88 | 16.89 | 699,500 | -0.09(-0.53%) |
Dec 30, 2003 | 16.67 | 17.00 | 16.67 | 16.98 | 1,417,100 | +0.32(+1.90%) |
Dec 29, 2003 | 16.44 | 16.68 | 16.45 | 16.67 | 592,400 | +0.23(+1.38%) |
Dec 26, 2003 | 16.36 | 16.46 | 16.32 | 16.44 | 233,200 | +0.08(+0.47%) |
Dec 24, 2003 | 16.38 | 16.46 | 16.27 | 16.36 | 353,500 | -0.05(-0.34%) |
Dec 23, 2003 | 16.39 | 16.45 | 16.34 | 16.42 | 579,300 | +0.07(+0.46%) |
Dec 22, 2003 | 16.05 | 16.37 | 16.05 | 16.34 | 717,300 | +0.25(+1.54%) |
Dec 19, 2003 | 16.16 | 16.21 | 16.02 | 16.09 | 1,035,600 | -0.07(-0.42%) |
Dec 18, 2003 | 15.96 | 16.23 | 15.94 | 16.16 | 693,900 | +0.27(+1.67%) |
Dec 17, 2003 | 15.96 | 15.99 | 15.78 | 15.90 | 648,200 | -0.02(-0.14%) |
Dec 16, 2003 | 16.02 | 16.07 | 15.73 | 15.92 | 1,076,500 | -0.10(-0.66%) |
Dec 15, 2003 | 16.25 | 16.25 | 16.00 | 16.02 | 647,600 | -0.10(-0.60%) |
Dec 12, 2003 | 16.02 | 16.14 | 16.02 | 16.12 | 448,000 | +0.09(+0.56%) |
Dec 11, 2003 | 15.81 | 16.07 | 15.76 | 16.03 | 1,245,000 | +0.22(+1.42%) |
Dec 10, 2003 | 16.01 | 16.02 | 15.75 | 15.81 | 734,600 | -0.27(-1.68%) |
Dec 09, 2003 | 16.07 | 16.24 | 16.04 | 16.08 | 907,300 | +0.07(+0.41%) |
Dec 08, 2003 | 16.18 | 16.20 | 15.89 | 16.01 | 1,102,200 | -0.05(-0.33%) |
Dec 05, 2003 | 16.20 | 16.27 | 16.04 | 16.07 | 671,600 | -0.15(-0.91%) |
Dec 04, 2003 | 16.45 | 16.45 | 16.16 | 16.21 | 1,246,300 | -0.23(-1.40%) |
Dec 03, 2003 | 16.47 | 16.50 | 16.34 | 16.44 | 1,308,900 | -0.04(-0.26%) |
Dec 02, 2003 | 16.50 | 16.57 | 16.40 | 16.48 | 1,487,900 | -0.01(-0.06%) |