Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.67 | 21.74 | 21.58 | 21.62 | 102,785 | -0.03(-0.12%) |
Feb 26, 2004 | 21.64 | 21.68 | 21.47 | 21.65 | 25,582 | +0.02(+0.10%) |
Feb 25, 2004 | 21.61 | 21.65 | 21.50 | 21.63 | 49,565 | +0.05(+0.24%) |
Feb 24, 2004 | 21.69 | 21.71 | 21.46 | 21.57 | 92,278 | -0.06(-0.26%) |
Feb 23, 2004 | 21.68 | 21.74 | 21.49 | 21.63 | 64,412 | -0.06(-0.26%) |
Feb 20, 2004 | 21.88 | 21.88 | 21.58 | 21.69 | 77,203 | -0.18(-0.80%) |
Feb 19, 2004 | 21.96 | 22.10 | 21.86 | 21.86 | 35,860 | -0.06(-0.26%) |
Feb 18, 2004 | 22.11 | 22.11 | 21.89 | 21.92 | 30,150 | -0.19(-0.87%) |
Feb 17, 2004 | 22.08 | 22.14 | 21.94 | 22.11 | 165,371 | +0.27(+1.24%) |
Feb 13, 2004 | 22.09 | 22.09 | 21.83 | 21.84 | 44,540 | -0.20(-0.89%) |
Feb 12, 2004 | 22.09 | 22.13 | 21.98 | 22.04 | 62,585 | -0.07(-0.30%) |
Feb 11, 2004 | 21.69 | 22.10 | 21.68 | 22.10 | 202,145 | +0.30(+1.39%) |
Feb 10, 2004 | 21.81 | 21.82 | 21.67 | 21.80 | 82,000 | +0.04(+0.20%) |
Feb 09, 2004 | 21.89 | 21.90 | 21.76 | 21.76 | 292,597 | -0.16(-0.72%) |
Feb 06, 2004 | 21.61 | 21.92 | 21.57 | 21.92 | 189,583 | +0.24(+1.09%) |
Feb 05, 2004 | 21.50 | 21.73 | 21.49 | 21.68 | 60,072 | +0.21(+0.96%) |
Feb 04, 2004 | 21.54 | 21.64 | 21.41 | 21.47 | 71,721 | -0.21(-0.95%) |
Feb 03, 2004 | 21.64 | 21.75 | 21.56 | 21.68 | 222,017 | -0.03(-0.14%) |
Feb 02, 2004 | 21.71 | 21.93 | 21.59 | 21.71 | 190,725 | -0.03(-0.12%) |
Jan 30, 2004 | 21.76 | 21.79 | 21.61 | 21.74 | 183,415 | -0.09(-0.40%) |
Jan 29, 2004 | 21.89 | 21.92 | 21.61 | 21.82 | 106,440 | +0.01(+0.06%) |
Jan 28, 2004 | 22.14 | 22.24 | 21.80 | 21.81 | 202,374 | -0.30(-1.37%) |
Jan 27, 2004 | 22.34 | 22.35 | 22.11 | 22.11 | 60,986 | -0.23(-1.02%) |
Jan 26, 2004 | 22.08 | 22.34 | 21.98 | 22.34 | 78,117 | +0.32(+1.45%) |
Jan 23, 2004 | 22.16 | 22.28 | 21.91 | 22.02 | 46,367 | -0.16(-0.73%) |
Jan 22, 2004 | 22.37 | 22.37 | 22.12 | 22.18 | 207,170 | -0.09(-0.39%) |
Jan 21, 2004 | 22.10 | 22.28 | 21.90 | 22.27 | 152,808 | +0.14(+0.63%) |
Jan 20, 2004 | 22.38 | 22.38 | 22.03 | 22.13 | 287,800 | -0.18(-0.80%) |
Jan 16, 2004 | 22.08 | 22.31 | 22.04 | 22.31 | 87,025 | +0.36(+1.64%) |
Jan 15, 2004 | 21.87 | 22.00 | 21.71 | 21.95 | 155,777 | +0.10(+0.44%) |
Jan 14, 2004 | 21.72 | 21.89 | 21.69 | 21.86 | 226,129 | +0.21(+0.99%) |
Jan 13, 2004 | 21.72 | 21.79 | 21.52 | 21.64 | 190,039 | -0.06(-0.28%) |
Jan 12, 2004 | 21.63 | 21.73 | 21.61 | 21.70 | 716,075 | +0.04(+0.18%) |
Jan 09, 2004 | 21.85 | 21.85 | 21.63 | 21.66 | 92,507 | -0.21(-0.94%) |
Jan 08, 2004 | 21.76 | 21.87 | 21.73 | 21.87 | 96,618 | +0.16(+0.75%) |
Jan 07, 2004 | 21.67 | 21.67 | 21.50 | 21.71 | 132,022 | -0.03(-0.14%) |
Jan 06, 2004 | 21.67 | 21.74 | 21.57 | 21.74 | 97,304 | +0.03(+0.12%) |
Jan 05, 2004 | 21.53 | 21.71 | 21.50 | 21.71 | 70,351 | +0.27(+1.25%) |
Jan 02, 2004 | 21.49 | 21.62 | 21.34 | 21.44 | 147,783 | -0.04(-0.20%) |
Dec 31, 2003 | 21.50 | 21.51 | 21.33 | 21.49 | 68,752 | +0.04(+0.18%) |
Dec 30, 2003 | 21.52 | 21.52 | 21.38 | 21.45 | 86,340 | -0.00(-0.02%) |
Dec 29, 2003 | 21.34 | 21.45 | 21.29 | 21.45 | 135,677 | +0.18(+0.86%) |
Dec 26, 2003 | 21.30 | 21.34 | 21.23 | 21.27 | 68,980 | -0.01(-0.04%) |
Dec 24, 2003 | 21.28 | 21.29 | 21.22 | 21.28 | 168,797 | -0.00(-0.02%) |
Dec 23, 2003 | 21.30 | 21.37 | 21.25 | 21.28 | 202,374 | -0.02(-0.10%) |
Dec 22, 2003 | 21.14 | 21.30 | 21.14 | 21.30 | 203,059 | +0.18(+0.85%) |
Dec 19, 2003 | 21.14 | 21.15 | 21.01 | 21.12 | 163,543 | -0.02(-0.10%) |
Dec 18, 2003 | 20.98 | 21.14 | 20.91 | 21.15 | 145,042 | +0.25(+1.17%) |
Dec 17, 2003 | 20.88 | 20.90 | 20.77 | 20.90 | 62,356 | -0.04(-0.17%) |
Dec 16, 2003 | 20.77 | 20.94 | 20.73 | 20.94 | 151,666 | +0.26(+1.27%) |
Dec 15, 2003 | 21.02 | 21.08 | 20.67 | 20.67 | 127,911 | -0.10(-0.51%) |
Dec 12, 2003 | 20.77 | 20.79 | 20.65 | 20.78 | 73,320 | -0.00(-0.02%) |
Dec 11, 2003 | 20.49 | 20.84 | 20.49 | 20.78 | 67,610 | +0.38(+1.87%) |
Dec 10, 2003 | 20.54 | 20.54 | 20.34 | 20.40 | 100,045 | -0.09(-0.43%) |
Dec 09, 2003 | 20.51 | 20.65 | 20.49 | 20.49 | 95,705 | -0.02(-0.09%) |
Dec 08, 2003 | 20.38 | 20.51 | 20.36 | 20.51 | 26,724 | +0.14(+0.67%) |
Dec 05, 2003 | 20.42 | 20.48 | 20.36 | 20.37 | 88,167 | -0.09(-0.45%) |
Dec 04, 2003 | 20.40 | 20.47 | 20.40 | 20.46 | 42,028 | +0.06(+0.30%) |
Dec 03, 2003 | 20.40 | 20.53 | 20.37 | 20.40 | 54,133 | +0.00(+0.00%) |
Dec 02, 2003 | 20.36 | 20.42 | 20.32 | 20.40 | 51,849 | +0.00(+0.02%) |