Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.40 | 19.49 | 19.20 | 19.41 | 4,311,299 | +0.06(+0.32%) |
Feb 26, 2004 | 19.20 | 19.38 | 19.03 | 19.34 | 3,969,857 | +0.22(+1.16%) |
Feb 25, 2004 | 18.96 | 19.14 | 18.87 | 19.12 | 3,752,970 | +0.12(+0.62%) |
Feb 24, 2004 | 18.94 | 19.14 | 18.82 | 19.00 | 3,358,065 | +0.01(+0.07%) |
Feb 23, 2004 | 18.91 | 19.01 | 18.84 | 18.99 | 2,705,380 | +0.12(+0.66%) |
Feb 20, 2004 | 18.94 | 18.94 | 18.73 | 18.87 | 2,511,035 | -0.07(-0.37%) |
Feb 19, 2004 | 19.04 | 19.13 | 18.91 | 18.93 | 2,421,448 | -0.07(-0.36%) |
Feb 18, 2004 | 18.92 | 19.09 | 18.81 | 19.00 | 2,934,550 | +0.01(+0.04%) |
Feb 17, 2004 | 19.09 | 19.15 | 18.98 | 19.00 | 3,526,112 | +0.08(+0.44%) |
Feb 13, 2004 | 18.71 | 19.10 | 18.71 | 18.91 | 5,164,686 | +0.01(+0.04%) |
Feb 12, 2004 | 18.82 | 18.99 | 18.69 | 18.91 | 3,707,454 | +0.10(+0.55%) |
Feb 11, 2004 | 18.34 | 18.91 | 18.33 | 18.80 | 4,927,859 | +0.48(+2.64%) |
Feb 10, 2004 | 18.48 | 18.48 | 18.27 | 18.32 | 3,781,002 | -0.08(-0.45%) |
Feb 09, 2004 | 18.34 | 18.48 | 18.34 | 18.40 | 2,535,310 | +0.13(+0.72%) |
Feb 06, 2004 | 17.96 | 18.34 | 17.96 | 18.27 | 3,142,044 | +0.26(+1.46%) |
Feb 05, 2004 | 18.07 | 18.10 | 17.91 | 18.01 | 3,184,526 | -0.06(-0.31%) |
Feb 04, 2004 | 18.26 | 18.37 | 18.06 | 18.06 | 3,157,650 | -0.20(-1.10%) |
Feb 03, 2004 | 18.55 | 18.58 | 18.26 | 18.26 | 3,606,452 | -0.26(-1.42%) |
Feb 02, 2004 | 18.41 | 18.71 | 18.39 | 18.53 | 3,521,633 | +0.08(+0.41%) |
Jan 30, 2004 | 18.37 | 18.61 | 18.36 | 18.45 | 2,509,012 | -0.01(-0.07%) |
Jan 29, 2004 | 18.65 | 18.82 | 18.35 | 18.46 | 3,966,100 | -0.19(-1.00%) |
Jan 28, 2004 | 19.07 | 19.20 | 18.63 | 18.65 | 3,132,797 | -0.38(-2.00%) |
Jan 27, 2004 | 19.24 | 19.27 | 19.03 | 19.03 | 3,987,774 | -0.15(-0.79%) |
Jan 26, 2004 | 18.96 | 19.24 | 18.83 | 19.18 | 3,648,211 | +0.16(+0.84%) |
Jan 23, 2004 | 19.07 | 19.11 | 18.96 | 19.02 | 3,185,393 | +0.05(+0.26%) |
Jan 22, 2004 | 18.86 | 19.08 | 18.82 | 18.98 | 4,820,933 | +0.17(+0.88%) |
Jan 21, 2004 | 18.53 | 18.89 | 18.53 | 18.81 | 5,585,745 | +0.35(+1.87%) |
Jan 20, 2004 | 18.59 | 18.65 | 18.38 | 18.46 | 2,651,484 | -0.12(-0.67%) |
Jan 16, 2004 | 18.53 | 18.66 | 18.48 | 18.59 | 3,133,519 | +0.18(+0.98%) |
Jan 15, 2004 | 18.36 | 18.44 | 18.24 | 18.41 | 3,124,994 | +0.04(+0.23%) |
Jan 14, 2004 | 18.29 | 18.49 | 18.22 | 18.37 | 2,653,218 | +0.18(+0.99%) |
Jan 13, 2004 | 18.34 | 18.35 | 18.17 | 18.19 | 2,571,434 | -0.11(-0.60%) |
Jan 12, 2004 | 18.26 | 18.33 | 18.18 | 18.30 | 3,259,663 | +0.11(+0.61%) |
Jan 09, 2004 | 18.01 | 18.32 | 17.98 | 18.19 | 4,142,962 | +0.04(+0.23%) |
Jan 08, 2004 | 18.44 | 18.44 | 17.95 | 18.15 | 4,525,296 | -0.25(-1.35%) |
Jan 07, 2004 | 18.55 | 18.57 | 18.35 | 18.40 | 4,496,686 | -0.22(-1.19%) |
Jan 06, 2004 | 18.59 | 18.73 | 18.54 | 18.62 | 5,020,769 | +0.07(+0.37%) |
Jan 05, 2004 | 18.63 | 18.72 | 18.33 | 18.55 | 4,636,701 | -0.07(-0.37%) |
Jan 02, 2004 | 18.96 | 19.02 | 18.53 | 18.62 | 4,176,629 | -0.35(-1.86%) |
Dec 31, 2003 | 18.96 | 19.02 | 18.80 | 18.97 | 2,381,567 | +0.05(+0.26%) |
Dec 30, 2003 | 19.21 | 19.21 | 18.92 | 18.92 | 2,822,132 | -0.34(-1.76%) |
Dec 29, 2003 | 19.25 | 19.26 | 19.13 | 19.26 | 1,849,392 | +0.16(+0.83%) |
Dec 26, 2003 | 19.06 | 19.19 | 19.00 | 19.10 | 547,925 | +0.14(+0.73%) |
Dec 24, 2003 | 19.05 | 19.08 | 18.88 | 18.96 | 828,101 | -0.07(-0.36%) |
Dec 23, 2003 | 19.18 | 19.25 | 18.97 | 19.03 | 2,506,700 | -0.01(-0.07%) |
Dec 22, 2003 | 19.05 | 19.21 | 19.01 | 19.05 | 2,699,167 | +0.06(+0.33%) |
Dec 19, 2003 | 19.00 | 19.03 | 18.86 | 18.98 | 4,795,068 | +0.06(+0.33%) |
Dec 18, 2003 | 18.96 | 19.02 | 18.85 | 18.92 | 4,537,433 | -0.04(-0.22%) |
Dec 17, 2003 | 19.02 | 19.05 | 18.94 | 18.96 | 3,141,900 | -0.03(-0.18%) |
Dec 16, 2003 | 19.07 | 19.09 | 18.89 | 19.00 | 5,600,194 | -0.07(-0.36%) |
Dec 15, 2003 | 19.52 | 19.52 | 19.07 | 19.07 | 2,783,841 | -0.35(-1.78%) |
Dec 12, 2003 | 19.34 | 19.45 | 19.24 | 19.41 | 2,114,540 | +0.09(+0.47%) |
Dec 11, 2003 | 19.10 | 19.34 | 19.10 | 19.32 | 2,375,209 | +0.17(+0.90%) |
Dec 10, 2003 | 19.45 | 19.52 | 19.12 | 19.15 | 4,161,313 | -0.31(-1.60%) |
Dec 09, 2003 | 19.68 | 19.68 | 19.43 | 19.46 | 2,943,075 | -0.13(-0.67%) |
Dec 08, 2003 | 19.33 | 19.65 | 19.33 | 19.59 | 3,368,902 | +0.21(+1.11%) |
Dec 05, 2003 | 19.27 | 19.52 | 19.27 | 19.38 | 1,833,786 | -0.02(-0.11%) |
Dec 04, 2003 | 19.24 | 19.41 | 19.24 | 19.40 | 3,085,691 | +0.20(+1.05%) |
Dec 03, 2003 | 19.09 | 19.32 | 19.08 | 19.20 | 3,211,113 | +0.15(+0.76%) |
Dec 02, 2003 | 18.98 | 19.09 | 18.89 | 19.05 | 2,547,303 | +0.07(+0.37%) |