Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.45 | 20.96 | 20.23 | 20.37 | 2,148,237 | -0.11(-0.52%) |
Feb 26, 2004 | 20.07 | 20.61 | 20.05 | 20.48 | 2,170,351 | +0.37(+1.86%) |
Feb 25, 2004 | 20.04 | 20.56 | 19.95 | 20.10 | 1,516,752 | +0.04(+0.19%) |
Feb 24, 2004 | 20.23 | 20.61 | 19.89 | 20.07 | 2,945,782 | -0.31(-1.51%) |
Feb 23, 2004 | 20.39 | 20.60 | 20.02 | 20.37 | 5,736,978 | +0.81(+4.12%) |
Feb 20, 2004 | 19.21 | 19.78 | 19.09 | 19.57 | 6,415,089 | +1.10(+5.97%) |
Feb 19, 2004 | 18.87 | 19.08 | 18.35 | 18.46 | 2,264,333 | -0.28(-1.48%) |
Feb 18, 2004 | 18.70 | 18.95 | 18.55 | 18.74 | 1,808,817 | -0.08(-0.41%) |
Feb 17, 2004 | 18.72 | 19.07 | 18.70 | 18.82 | 1,672,068 | +0.15(+0.82%) |
Feb 13, 2004 | 18.71 | 19.26 | 18.57 | 18.67 | 1,675,510 | -0.11(-0.56%) |
Feb 12, 2004 | 19.22 | 19.41 | 18.74 | 18.77 | 1,749,882 | -0.53(-2.73%) |
Feb 11, 2004 | 18.66 | 19.41 | 18.55 | 19.30 | 3,709,947 | +0.60(+3.23%) |
Feb 10, 2004 | 18.61 | 18.89 | 18.58 | 18.69 | 1,648,181 | +0.00(+0.00%) |
Feb 09, 2004 | 18.91 | 18.91 | 18.66 | 18.69 | 2,377,508 | -0.09(-0.46%) |
Feb 06, 2004 | 18.80 | 19.15 | 18.58 | 18.78 | 2,874,330 | -0.06(-0.31%) |
Feb 05, 2004 | 18.68 | 19.07 | 18.34 | 18.84 | 2,911,568 | +0.30(+1.60%) |
Feb 04, 2004 | 18.74 | 18.95 | 18.39 | 18.54 | 3,148,036 | -0.36(-1.93%) |
Feb 03, 2004 | 19.23 | 19.33 | 18.48 | 18.91 | 3,074,916 | -0.27(-1.40%) |
Feb 02, 2004 | 19.37 | 19.94 | 18.89 | 19.17 | 2,616,583 | -0.29(-1.48%) |
Jan 30, 2004 | 19.71 | 20.05 | 19.27 | 19.46 | 2,921,165 | -0.18(-0.93%) |
Jan 29, 2004 | 19.69 | 20.03 | 19.14 | 19.64 | 2,999,814 | -0.08(-0.39%) |
Jan 28, 2004 | 20.66 | 20.68 | 19.57 | 19.72 | 4,234,933 | -0.60(-2.97%) |
Jan 27, 2004 | 21.23 | 21.32 | 20.21 | 20.32 | 5,658,330 | +0.17(+0.86%) |
Jan 26, 2004 | 20.72 | 20.85 | 19.99 | 20.15 | 4,981,366 | -0.80(-3.80%) |
Jan 23, 2004 | 21.67 | 21.96 | 20.63 | 20.95 | 4,962,695 | -0.83(-3.83%) |
Jan 22, 2004 | 23.01 | 23.11 | 20.55 | 21.78 | 11,172,609 | +0.28(+1.29%) |
Jan 21, 2004 | 21.79 | 22.15 | 21.26 | 21.50 | 6,936,424 | -0.13(-0.62%) |
Jan 20, 2004 | 21.19 | 22.11 | 20.98 | 21.64 | 7,521,492 | +1.13(+5.52%) |
Jan 16, 2004 | 21.02 | 21.36 | 20.42 | 20.51 | 5,417,168 | -0.12(-0.60%) |
Jan 15, 2004 | 19.57 | 21.08 | 19.43 | 20.63 | 5,761,163 | +0.88(+4.47%) |
Jan 14, 2004 | 20.32 | 20.32 | 19.07 | 19.75 | 4,631,024 | +0.00(+0.00%) |
Jan 13, 2004 | 20.72 | 20.75 | 19.41 | 19.75 | 4,908,630 | -1.04(-5.03%) |
Jan 12, 2004 | 20.42 | 21.20 | 20.38 | 20.79 | 3,211,921 | +0.41(+2.02%) |
Jan 09, 2004 | 20.78 | 20.98 | 20.21 | 20.38 | 3,463,396 | -0.55(-2.61%) |
Jan 08, 2004 | 22.16 | 22.16 | 20.82 | 20.93 | 3,318,720 | -0.64(-2.98%) |
Jan 07, 2004 | 21.19 | 21.88 | 21.15 | 21.57 | 3,709,054 | +0.38(+1.81%) |
Jan 06, 2004 | 21.02 | 21.49 | 20.93 | 21.19 | 4,610,757 | +0.14(+0.68%) |
Jan 05, 2004 | 20.54 | 21.36 | 20.07 | 21.04 | 5,525,336 | +1.04(+5.23%) |
Jan 02, 2004 | 20.71 | 20.76 | 19.87 | 20.00 | 2,250,668 | -0.29(-1.42%) |
Dec 31, 2003 | 20.63 | 20.63 | 19.92 | 20.29 | 3,603,344 | -0.37(-1.81%) |
Dec 30, 2003 | 21.13 | 21.29 | 20.25 | 20.66 | 2,925,413 | -0.33(-1.55%) |
Dec 29, 2003 | 20.82 | 21.19 | 20.74 | 20.99 | 1,932,500 | +0.25(+1.20%) |
Dec 26, 2003 | 20.83 | 20.90 | 20.68 | 20.74 | 448,771 | +0.02(+0.09%) |
Dec 24, 2003 | 20.78 | 20.85 | 20.56 | 20.72 | 564,398 | -0.10(-0.46%) |
Dec 23, 2003 | 20.78 | 20.98 | 20.54 | 20.81 | 1,434,307 | +0.15(+0.74%) |
Dec 22, 2003 | 20.51 | 20.86 | 20.37 | 20.66 | 1,548,656 | +0.10(+0.47%) |
Dec 19, 2003 | 21.27 | 21.27 | 20.35 | 20.56 | 3,671,108 | -0.53(-2.50%) |
Dec 18, 2003 | 20.87 | 21.44 | 20.76 | 21.09 | 2,603,471 | +0.05(+0.23%) |
Dec 17, 2003 | 20.64 | 21.22 | 20.26 | 21.04 | 2,363,763 | +0.25(+1.20%) |
Dec 16, 2003 | 20.49 | 21.01 | 20.20 | 20.79 | 1,979,928 | +0.43(+2.12%) |
Dec 15, 2003 | 22.08 | 22.25 | 20.23 | 20.36 | 2,441,537 | -0.84(-3.98%) |
Dec 12, 2003 | 21.72 | 21.95 | 20.93 | 21.21 | 2,725,089 | -0.53(-2.43%) |
Dec 11, 2003 | 20.77 | 21.91 | 20.52 | 21.73 | 3,153,252 | +1.14(+5.54%) |
Dec 10, 2003 | 20.65 | 21.10 | 19.97 | 20.59 | 3,041,552 | -0.17(-0.83%) |
Dec 09, 2003 | 21.71 | 22.05 | 20.68 | 20.77 | 2,422,367 | -0.46(-2.17%) |
Dec 08, 2003 | 21.33 | 21.67 | 20.95 | 21.23 | 1,677,655 | +0.03(+0.14%) |
Dec 05, 2003 | 21.84 | 21.52 | 20.94 | 21.20 | 1,849,486 | -0.64(-2.94%) |
Dec 04, 2003 | 22.11 | 22.19 | 21.54 | 21.84 | 3,258,884 | -0.39(-1.77%) |
Dec 03, 2003 | 22.81 | 23.01 | 22.12 | 22.23 | 2,210,664 | -0.53(-2.32%) |
Dec 02, 2003 | 23.30 | 23.35 | 22.60 | 22.76 | 1,993,278 | -0.43(-1.86%) |