Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.53 | 20.55 | 19.77 | 20.09 | 267,096 | -0.31(-1.51%) |
Feb 26, 2004 | 20.22 | 20.48 | 19.79 | 20.40 | 624,827 | +0.33(+1.66%) |
Feb 25, 2004 | 19.88 | 20.14 | 19.52 | 20.07 | 489,716 | +0.29(+1.47%) |
Feb 24, 2004 | 19.63 | 20.08 | 19.06 | 19.77 | 702,840 | +0.14(+0.72%) |
Feb 23, 2004 | 20.91 | 20.91 | 19.43 | 19.63 | 983,881 | -1.02(-4.95%) |
Feb 20, 2004 | 20.86 | 21.01 | 20.36 | 20.66 | 601,267 | -0.20(-0.96%) |
Feb 19, 2004 | 21.77 | 21.85 | 20.86 | 20.86 | 936,640 | -0.29(-1.38%) |
Feb 18, 2004 | 21.15 | 21.41 | 20.54 | 21.15 | 520,369 | +0.07(+0.35%) |
Feb 17, 2004 | 20.65 | 21.14 | 20.65 | 21.07 | 699,475 | +0.40(+1.94%) |
Feb 13, 2004 | 21.21 | 21.21 | 20.41 | 20.67 | 918,128 | -0.02(-0.12%) |
Feb 12, 2004 | 20.86 | 21.42 | 20.56 | 20.70 | 628,674 | -0.14(-0.68%) |
Feb 11, 2004 | 20.02 | 20.96 | 20.02 | 20.84 | 639,492 | +0.77(+3.81%) |
Feb 10, 2004 | 20.30 | 20.32 | 19.79 | 20.07 | 447,524 | +0.12(+0.58%) |
Feb 09, 2004 | 20.54 | 20.75 | 19.96 | 19.96 | 659,687 | -0.42(-2.08%) |
Feb 06, 2004 | 19.46 | 20.46 | 19.42 | 20.38 | 880,264 | +1.14(+5.92%) |
Feb 05, 2004 | 19.34 | 19.68 | 19.10 | 19.24 | 863,675 | +0.27(+1.45%) |
Feb 04, 2004 | 19.29 | 19.34 | 18.02 | 18.97 | 1,806,326 | +0.40(+2.15%) |
Feb 03, 2004 | 18.80 | 18.92 | 18.39 | 18.57 | 582,034 | -0.52(-2.75%) |
Feb 02, 2004 | 19.79 | 19.82 | 18.75 | 19.09 | 542,006 | -0.57(-2.92%) |
Jan 30, 2004 | 19.33 | 19.76 | 18.93 | 19.67 | 431,777 | +0.33(+1.72%) |
Jan 29, 2004 | 19.97 | 20.11 | 17.84 | 19.33 | 1,512,424 | -0.62(-3.13%) |
Jan 28, 2004 | 20.46 | 20.89 | 19.75 | 19.96 | 501,136 | -0.25(-1.24%) |
Jan 27, 2004 | 21.01 | 21.38 | 20.02 | 20.21 | 596,459 | -1.16(-5.45%) |
Jan 26, 2004 | 21.01 | 21.38 | 20.56 | 21.37 | 436,826 | +0.43(+2.07%) |
Jan 23, 2004 | 21.51 | 21.80 | 20.75 | 20.94 | 645,623 | -0.49(-2.29%) |
Jan 22, 2004 | 21.97 | 22.43 | 21.21 | 21.43 | 733,132 | -0.72(-3.23%) |
Jan 21, 2004 | 22.14 | 22.28 | 21.41 | 22.15 | 731,569 | -0.37(-1.63%) |
Jan 20, 2004 | 23.00 | 23.04 | 22.18 | 22.51 | 812,227 | -0.23(-1.02%) |
Jan 16, 2004 | 21.70 | 22.92 | 21.63 | 22.74 | 1,052,638 | +0.76(+3.44%) |
Jan 15, 2004 | 21.84 | 22.28 | 21.24 | 21.99 | 3,346,277 | -0.82(-3.61%) |
Jan 14, 2004 | 23.06 | 23.34 | 22.34 | 22.81 | 673,105 | -0.23(-1.01%) |
Jan 13, 2004 | 24.06 | 24.06 | 22.68 | 23.04 | 549,349 | -1.01(-4.22%) |
Jan 12, 2004 | 23.29 | 24.06 | 22.84 | 24.06 | 536,617 | +0.72(+3.10%) |
Jan 09, 2004 | 23.33 | 23.91 | 23.13 | 23.34 | 435,994 | -0.65(-2.71%) |
Jan 08, 2004 | 23.53 | 24.24 | 23.13 | 23.98 | 490,901 | +0.53(+2.27%) |
Jan 07, 2004 | 22.87 | 23.58 | 21.95 | 23.45 | 1,131,850 | -1.39(-5.59%) |
Jan 06, 2004 | 24.80 | 24.93 | 24.41 | 24.84 | 544,530 | -0.06(-0.23%) |
Jan 05, 2004 | 24.11 | 24.90 | 23.98 | 24.90 | 442,476 | +0.87(+3.64%) |
Jan 02, 2004 | 24.18 | 24.26 | 23.79 | 24.03 | 322,270 | -0.10(-0.41%) |
Dec 31, 2003 | 24.15 | 24.32 | 23.81 | 24.13 | 455,818 | -0.02(-0.07%) |
Dec 30, 2003 | 24.21 | 24.47 | 23.84 | 24.14 | 309,806 | -0.06(-0.24%) |
Dec 29, 2003 | 23.65 | 24.32 | 23.50 | 24.20 | 496,962 | +0.91(+3.89%) |
Dec 26, 2003 | 22.88 | 23.43 | 22.88 | 23.29 | 162,231 | +0.42(+1.82%) |
Dec 24, 2003 | 22.79 | 23.26 | 22.33 | 22.88 | 263,965 | -0.06(-0.25%) |
Dec 23, 2003 | 22.34 | 22.95 | 22.29 | 22.94 | 347,946 | +0.57(+2.57%) |
Dec 22, 2003 | 21.72 | 22.40 | 21.67 | 22.36 | 385,910 | +0.38(+1.74%) |
Dec 19, 2003 | 21.96 | 22.40 | 21.36 | 21.98 | 749,069 | +0.82(+3.85%) |
Dec 18, 2003 | 20.38 | 21.18 | 20.23 | 21.16 | 550,565 | +0.96(+4.78%) |
Dec 17, 2003 | 19.59 | 20.37 | 19.18 | 20.20 | 553,709 | +0.42(+2.10%) |
Dec 16, 2003 | 19.72 | 19.88 | 19.17 | 19.78 | 225,430 | +0.06(+0.30%) |
Dec 15, 2003 | 21.84 | 22.12 | 19.72 | 19.72 | 324,929 | -1.52(-7.17%) |
Dec 12, 2003 | 20.45 | 21.30 | 20.27 | 21.25 | 312,433 | +0.84(+4.12%) |
Dec 11, 2003 | 19.72 | 20.68 | 19.70 | 20.41 | 449,928 | +0.72(+3.63%) |
Dec 10, 2003 | 20.02 | 20.44 | 19.55 | 19.69 | 431,231 | -0.51(-2.51%) |
Dec 09, 2003 | 21.11 | 21.30 | 20.07 | 20.20 | 265,318 | -0.84(-3.99%) |
Dec 08, 2003 | 21.49 | 21.80 | 20.81 | 21.04 | 427,332 | -0.72(-3.29%) |
Dec 05, 2003 | 22.64 | 22.11 | 21.41 | 21.75 | 185,240 | -0.88(-3.90%) |
Dec 04, 2003 | 22.30 | 22.71 | 21.84 | 22.64 | 500,588 | +0.29(+1.30%) |
Dec 03, 2003 | 22.73 | 23.13 | 22.28 | 22.35 | 306,136 | -0.28(-1.25%) |
Dec 02, 2003 | 23.14 | 23.20 | 22.60 | 22.63 | 238,201 | -0.47(-2.05%) |