Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.81 | 23.35 | 22.74 | 23.02 | 3,370,500 | +0.07(+0.31%) |
Feb 26, 2004 | 22.60 | 23.02 | 22.29 | 22.95 | 2,776,100 | +0.45(+2.00%) |
Feb 25, 2004 | 22.14 | 22.76 | 22.05 | 22.50 | 3,118,300 | +0.41(+1.86%) |
Feb 24, 2004 | 22.17 | 22.70 | 21.95 | 22.09 | 3,756,400 | -0.09(-0.41%) |
Feb 23, 2004 | 23.07 | 23.09 | 21.90 | 22.18 | 4,051,100 | -0.77(-3.36%) |
Feb 20, 2004 | 23.40 | 23.45 | 22.62 | 22.95 | 4,097,400 | -0.45(-1.92%) |
Feb 19, 2004 | 24.00 | 24.10 | 23.40 | 23.40 | 2,911,600 | -0.39(-1.62%) |
Feb 18, 2004 | 24.00 | 24.00 | 23.50 | 23.79 | 2,712,400 | -0.21(-0.90%) |
Feb 17, 2004 | 23.75 | 24.12 | 23.60 | 24.00 | 4,103,800 | +0.33(+1.39%) |
Feb 13, 2004 | 23.94 | 23.95 | 23.00 | 23.67 | 3,511,300 | -0.27(-1.13%) |
Feb 12, 2004 | 23.99 | 24.10 | 23.78 | 23.94 | 3,637,000 | -0.13(-0.54%) |
Feb 11, 2004 | 23.99 | 24.12 | 23.59 | 24.07 | 4,697,700 | +0.15(+0.63%) |
Feb 10, 2004 | 23.31 | 23.96 | 23.12 | 23.92 | 6,009,000 | +0.52(+2.22%) |
Feb 09, 2004 | 23.55 | 23.71 | 22.91 | 23.40 | 10,395,800 | +1.15(+5.17%) |
Feb 06, 2004 | 21.47 | 22.30 | 21.15 | 22.25 | 8,502,700 | +1.44(+6.92%) |
Feb 05, 2004 | 20.79 | 21.25 | 19.62 | 20.81 | 15,273,800 | +0.14(+0.68%) |
Feb 04, 2004 | 20.89 | 20.98 | 20.46 | 20.67 | 4,697,300 | -0.40(-1.90%) |
Feb 03, 2004 | 20.40 | 21.13 | 20.36 | 21.07 | 3,560,700 | +0.57(+2.78%) |
Feb 02, 2004 | 20.64 | 21.08 | 20.40 | 20.50 | 2,923,400 | +0.07(+0.34%) |
Jan 30, 2004 | 20.55 | 20.70 | 20.24 | 20.43 | 2,293,100 | +0.03(+0.15%) |
Jan 29, 2004 | 20.86 | 20.91 | 20.09 | 20.40 | 3,455,500 | -0.39(-1.88%) |
Jan 28, 2004 | 21.27 | 21.47 | 20.67 | 20.79 | 3,633,100 | -0.38(-1.79%) |
Jan 27, 2004 | 21.54 | 21.68 | 21.11 | 21.17 | 4,562,000 | -0.16(-0.75%) |
Jan 26, 2004 | 21.05 | 21.43 | 20.70 | 21.33 | 4,074,600 | +0.18(+0.85%) |
Jan 23, 2004 | 21.40 | 21.57 | 21.12 | 21.15 | 5,242,300 | +0.08(+0.38%) |
Jan 22, 2004 | 20.94 | 21.52 | 20.13 | 21.07 | 8,723,300 | -0.08(-0.38%) |
Jan 21, 2004 | 21.34 | 21.70 | 20.94 | 21.15 | 7,984,700 | -0.46(-2.13%) |
Jan 20, 2004 | 21.20 | 21.77 | 20.79 | 21.61 | 13,661,600 | +1.66(+8.32%) |
Jan 16, 2004 | 19.01 | 20.00 | 18.92 | 19.95 | 6,987,700 | +1.15(+6.12%) |
Jan 15, 2004 | 18.99 | 19.24 | 18.63 | 18.80 | 5,112,303 | -0.01(-0.05%) |
Jan 14, 2004 | 18.46 | 18.91 | 18.44 | 18.81 | 3,549,102 | +0.47(+2.56%) |
Jan 13, 2004 | 19.07 | 19.07 | 18.20 | 18.34 | 6,137,471 | -0.54(-2.86%) |
Jan 12, 2004 | 18.45 | 18.90 | 18.19 | 18.88 | 4,601,937 | +0.73(+4.02%) |
Jan 09, 2004 | 17.90 | 18.25 | 17.78 | 18.15 | 4,197,429 | +0.33(+1.85%) |
Jan 08, 2004 | 18.50 | 18.54 | 17.77 | 17.82 | 5,765,633 | -0.22(-1.22%) |
Jan 07, 2004 | 17.97 | 18.20 | 17.84 | 18.04 | 3,835,591 | +0.14(+0.78%) |
Jan 06, 2004 | 17.94 | 18.08 | 17.60 | 17.90 | 3,663,600 | +0.22(+1.24%) |
Jan 05, 2004 | 17.26 | 17.80 | 17.13 | 17.68 | 4,303,900 | +0.81(+4.80%) |
Jan 02, 2004 | 17.10 | 17.35 | 16.82 | 16.87 | 4,156,400 | +0.01(+0.06%) |
Dec 31, 2003 | 16.92 | 17.09 | 16.81 | 16.86 | 1,723,800 | -0.14(-0.82%) |
Dec 30, 2003 | 16.95 | 17.07 | 16.84 | 17.00 | 1,998,631 | +0.00(+0.00%) |
Dec 29, 2003 | 16.74 | 17.00 | 16.62 | 17.00 | 2,446,107 | +0.30(+1.80%) |
Dec 26, 2003 | 16.60 | 16.75 | 16.54 | 16.70 | 600,972 | +0.16(+0.97%) |
Dec 24, 2003 | 16.68 | 16.83 | 16.50 | 16.54 | 1,328,344 | -0.15(-0.90%) |
Dec 23, 2003 | 16.55 | 16.83 | 16.53 | 16.69 | 1,832,225 | +0.14(+0.85%) |
Dec 22, 2003 | 16.64 | 16.88 | 16.48 | 16.55 | 2,540,508 | -0.07(-0.42%) |
Dec 19, 2003 | 17.01 | 17.18 | 16.51 | 16.62 | 4,597,320 | -0.43(-2.52%) |
Dec 18, 2003 | 16.91 | 17.12 | 16.80 | 17.05 | 3,286,294 | +0.13(+0.77%) |
Dec 17, 2003 | 17.51 | 17.58 | 16.76 | 16.92 | 4,659,472 | -0.55(-3.15%) |
Dec 16, 2003 | 17.40 | 17.70 | 17.12 | 17.47 | 3,908,426 | +0.44(+2.58%) |
Dec 15, 2003 | 17.72 | 17.80 | 16.95 | 17.03 | 2,155,852 | -0.32(-1.84%) |
Dec 12, 2003 | 17.48 | 17.63 | 17.25 | 17.35 | 1,833,757 | -0.16(-0.91%) |
Dec 11, 2003 | 17.12 | 17.55 | 16.97 | 17.51 | 1,877,700 | +0.51(+3.00%) |
Dec 10, 2003 | 16.90 | 17.27 | 16.79 | 17.00 | 3,553,422 | +0.10(+0.59%) |
Dec 09, 2003 | 17.70 | 17.80 | 16.85 | 16.90 | 3,424,789 | -0.65(-3.70%) |
Dec 08, 2003 | 17.40 | 17.59 | 17.13 | 17.55 | 1,753,893 | +0.10(+0.57%) |
Dec 05, 2003 | 17.76 | 17.82 | 17.36 | 17.45 | 1,434,714 | -0.31(-1.75%) |
Dec 04, 2003 | 17.73 | 17.94 | 17.38 | 17.76 | 2,779,284 | -0.03(-0.17%) |
Dec 03, 2003 | 17.60 | 18.09 | 17.60 | 17.79 | 3,182,205 | +0.19(+1.08%) |
Dec 02, 2003 | 17.94 | 18.08 | 17.60 | 17.60 | 2,355,152 | -0.46(-2.55%) |