Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.88 | 20.92 | 20.67 | 20.84 | 7,095,237 | +0.07(+0.35%) |
Feb 26, 2004 | 20.70 | 20.79 | 20.66 | 20.76 | 8,476,408 | +0.12(+0.59%) |
Feb 25, 2004 | 20.60 | 20.65 | 20.52 | 20.64 | 4,853,107 | +0.09(+0.43%) |
Feb 24, 2004 | 20.40 | 20.65 | 20.39 | 20.55 | 6,304,174 | +0.01(+0.06%) |
Feb 23, 2004 | 20.59 | 20.60 | 20.43 | 20.54 | 6,896,408 | +0.00(+0.02%) |
Feb 20, 2004 | 20.63 | 20.63 | 20.41 | 20.53 | 7,780,981 | +0.15(+0.75%) |
Feb 19, 2004 | 20.47 | 20.56 | 20.37 | 20.38 | 7,519,813 | +0.10(+0.48%) |
Feb 18, 2004 | 20.46 | 20.48 | 20.28 | 20.28 | 6,799,592 | -0.35(-1.68%) |
Feb 17, 2004 | 20.65 | 20.67 | 20.54 | 20.63 | 6,753,309 | +0.28(+1.39%) |
Feb 13, 2004 | 20.26 | 20.45 | 20.12 | 20.35 | 6,309,133 | +0.14(+0.67%) |
Feb 12, 2004 | 20.07 | 20.25 | 20.01 | 20.21 | 9,080,685 | -0.08(-0.40%) |
Feb 11, 2004 | 19.99 | 20.31 | 19.89 | 20.29 | 12,157,090 | +0.16(+0.78%) |
Feb 10, 2004 | 19.79 | 20.26 | 19.76 | 20.14 | 18,394,202 | -0.36(-1.76%) |
Feb 09, 2004 | 20.17 | 20.60 | 20.16 | 20.50 | 7,431,497 | +0.34(+1.68%) |
Feb 06, 2004 | 19.92 | 20.16 | 19.87 | 20.16 | 5,703,676 | +0.14(+0.70%) |
Feb 05, 2004 | 20.14 | 20.14 | 19.97 | 20.02 | 5,275,794 | -0.13(-0.65%) |
Feb 04, 2004 | 20.18 | 20.28 | 20.14 | 20.15 | 5,360,567 | -0.08(-0.40%) |
Feb 03, 2004 | 20.06 | 20.24 | 19.93 | 20.23 | 8,270,731 | +0.09(+0.44%) |
Feb 02, 2004 | 20.05 | 20.19 | 19.95 | 20.14 | 8,336,378 | -0.02(-0.08%) |
Jan 30, 2004 | 20.21 | 20.29 | 20.11 | 20.16 | 7,018,728 | -0.20(-0.98%) |
Jan 29, 2004 | 20.45 | 20.47 | 20.22 | 20.36 | 7,463,376 | -0.16(-0.76%) |
Jan 28, 2004 | 20.71 | 20.88 | 20.51 | 20.51 | 8,401,788 | -0.09(-0.45%) |
Jan 27, 2004 | 20.53 | 20.69 | 20.48 | 20.61 | 7,640,243 | +0.03(+0.12%) |
Jan 26, 2004 | 20.50 | 20.58 | 20.31 | 20.58 | 8,537,331 | -0.06(-0.31%) |
Jan 23, 2004 | 20.64 | 20.79 | 20.21 | 20.64 | 8,790,235 | -0.37(-1.75%) |
Jan 22, 2004 | 21.22 | 21.22 | 21.00 | 21.01 | 8,398,246 | -0.15(-0.72%) |
Jan 21, 2004 | 21.07 | 21.17 | 21.05 | 21.17 | 11,013,710 | +0.52(+2.50%) |
Jan 20, 2004 | 20.42 | 20.77 | 20.41 | 20.65 | 6,920,258 | +0.32(+1.56%) |
Jan 16, 2004 | 20.04 | 20.34 | 19.99 | 20.33 | 13,506,382 | -0.10(-0.50%) |
Jan 15, 2004 | 20.54 | 20.56 | 20.38 | 20.43 | 7,702,347 | -0.15(-0.72%) |
Jan 14, 2004 | 20.57 | 20.67 | 20.54 | 20.58 | 10,382,513 | -0.34(-1.62%) |
Jan 13, 2004 | 21.06 | 21.13 | 20.92 | 20.92 | 8,714,907 | -0.11(-0.54%) |
Jan 12, 2004 | 21.03 | 21.14 | 20.86 | 21.03 | 8,402,969 | +0.25(+1.20%) |
Jan 09, 2004 | 20.78 | 20.87 | 20.38 | 20.78 | 17,454,608 | +0.00(+0.02%) |
Jan 08, 2004 | 20.76 | 20.89 | 20.72 | 20.78 | 6,996,767 | +0.02(+0.10%) |
Jan 07, 2004 | 21.27 | 20.81 | 20.64 | 20.76 | 13,767,314 | -0.51(-2.39%) |
Jan 06, 2004 | 21.21 | 21.34 | 21.16 | 21.27 | 7,492,421 | +0.14(+0.64%) |
Jan 05, 2004 | 20.90 | 21.20 | 20.88 | 21.13 | 9,782,723 | +0.21(+1.01%) |
Jan 02, 2004 | 20.98 | 21.00 | 20.84 | 20.92 | 7,019,200 | +0.02(+0.10%) |
Dec 31, 2003 | 20.83 | 21.00 | 20.83 | 20.90 | 5,815,841 | +0.11(+0.55%) |
Dec 30, 2003 | 20.73 | 20.84 | 20.73 | 20.78 | 4,465,841 | +0.05(+0.22%) |
Dec 29, 2003 | 20.65 | 20.77 | 20.57 | 20.74 | 5,707,690 | +0.08(+0.41%) |
Dec 26, 2003 | 20.52 | 20.68 | 20.49 | 20.65 | 1,808,108 | +0.13(+0.64%) |
Dec 24, 2003 | 20.52 | 20.64 | 20.45 | 20.52 | 4,229,703 | +0.15(+0.75%) |
Dec 23, 2003 | 20.50 | 20.44 | 20.25 | 20.37 | 6,100,860 | -0.13(-0.62%) |
Dec 22, 2003 | 20.51 | 20.60 | 20.46 | 20.50 | 9,017,636 | -0.01(-0.06%) |
Dec 19, 2003 | 20.53 | 20.59 | 20.39 | 20.51 | 9,077,851 | +0.11(+0.54%) |
Dec 18, 2003 | 19.94 | 20.47 | 20.22 | 20.40 | 12,445,178 | +0.46(+2.32%) |
Dec 17, 2003 | 19.78 | 19.90 | 19.70 | 19.94 | 10,359,608 | +0.53(+2.73%) |
Dec 16, 2003 | 19.48 | 19.54 | 19.33 | 19.41 | 7,157,341 | +0.10(+0.50%) |
Dec 15, 2003 | 19.63 | 19.59 | 19.28 | 19.31 | 8,549,374 | -0.32(-1.62%) |
Dec 12, 2003 | 19.35 | 19.63 | 19.40 | 19.63 | 8,928,376 | +0.28(+1.42%) |
Dec 11, 2003 | 19.15 | 19.37 | 19.13 | 19.35 | 8,805,820 | +0.20(+1.06%) |
Dec 10, 2003 | 19.04 | 19.33 | 19.02 | 19.15 | 10,071,047 | +0.06(+0.33%) |
Dec 09, 2003 | 19.20 | 19.27 | 19.08 | 19.09 | 13,178,150 | +0.28(+1.51%) |
Dec 08, 2003 | 18.46 | 18.87 | 18.48 | 18.80 | 10,294,434 | +0.34(+1.83%) |
Dec 05, 2003 | 18.44 | 18.53 | 18.43 | 18.46 | 3,680,209 | -0.03(-0.18%) |
Dec 04, 2003 | 18.29 | 18.50 | 18.22 | 18.50 | 7,110,586 | +0.20(+1.11%) |
Dec 03, 2003 | 18.30 | 18.32 | 18.25 | 18.29 | 7,727,850 | +0.09(+0.51%) |
Dec 02, 2003 | 18.17 | 18.36 | 18.12 | 18.20 | 8,885,635 | -0.09(-0.51%) |