Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.72 | 23.24 | 22.57 | 22.85 | 2,647,558 | +0.09(+0.41%) |
Feb 26, 2004 | 22.46 | 22.78 | 22.23 | 22.75 | 2,836,620 | +0.54(+2.45%) |
Feb 25, 2004 | 21.85 | 22.26 | 21.81 | 22.21 | 1,749,306 | +0.46(+2.10%) |
Feb 24, 2004 | 21.24 | 22.03 | 21.17 | 21.75 | 2,870,016 | +0.52(+2.46%) |
Feb 23, 2004 | 21.49 | 21.59 | 21.04 | 21.23 | 1,579,564 | -0.31(-1.45%) |
Feb 20, 2004 | 21.43 | 21.69 | 21.22 | 21.54 | 2,664,532 | +0.12(+0.54%) |
Feb 19, 2004 | 22.31 | 22.51 | 21.43 | 21.43 | 3,404,634 | -0.88(-3.96%) |
Feb 18, 2004 | 21.79 | 23.12 | 21.57 | 22.31 | 9,839,366 | +1.88(+9.18%) |
Feb 17, 2004 | 20.62 | 21.05 | 20.22 | 20.43 | 2,891,268 | -0.07(-0.35%) |
Feb 13, 2004 | 20.20 | 20.65 | 19.89 | 20.51 | 2,770,931 | +0.45(+2.24%) |
Feb 12, 2004 | 19.98 | 20.46 | 19.95 | 20.06 | 2,281,440 | +0.22(+1.13%) |
Feb 11, 2004 | 19.91 | 19.99 | 19.49 | 19.83 | 3,475,152 | +0.03(+0.15%) |
Feb 10, 2004 | 20.24 | 20.29 | 19.78 | 19.80 | 1,366,490 | -0.41(-2.04%) |
Feb 09, 2004 | 19.94 | 20.58 | 19.88 | 20.22 | 2,061,603 | +0.36(+1.82%) |
Feb 06, 2004 | 19.82 | 20.06 | 19.72 | 19.85 | 1,609,511 | -0.04(-0.18%) |
Feb 05, 2004 | 20.11 | 20.24 | 19.57 | 19.89 | 8,703,062 | +1.38(+7.48%) |
Feb 04, 2004 | 18.77 | 18.96 | 18.50 | 18.51 | 2,125,222 | -0.47(-2.48%) |
Feb 03, 2004 | 19.20 | 19.47 | 18.91 | 18.98 | 2,462,084 | -0.27(-1.39%) |
Feb 02, 2004 | 19.04 | 19.41 | 19.02 | 19.25 | 2,962,201 | +0.48(+2.55%) |
Jan 30, 2004 | 18.46 | 18.98 | 18.25 | 18.77 | 1,803,679 | +0.26(+1.41%) |
Jan 29, 2004 | 18.37 | 18.59 | 18.00 | 18.51 | 1,437,975 | +0.17(+0.95%) |
Jan 28, 2004 | 18.88 | 18.93 | 18.22 | 18.33 | 1,529,056 | -0.41(-2.17%) |
Jan 27, 2004 | 19.06 | 19.18 | 18.70 | 18.74 | 1,774,698 | -0.33(-1.75%) |
Jan 26, 2004 | 18.91 | 19.12 | 18.70 | 19.07 | 1,169,838 | +0.17(+0.88%) |
Jan 23, 2004 | 18.70 | 18.99 | 18.50 | 18.91 | 1,421,967 | +0.27(+1.44%) |
Jan 22, 2004 | 18.58 | 18.91 | 18.57 | 18.64 | 1,112,291 | -0.28(-1.46%) |
Jan 21, 2004 | 18.45 | 19.04 | 18.41 | 18.91 | 2,032,347 | +0.41(+2.19%) |
Jan 20, 2004 | 18.85 | 19.01 | 18.48 | 18.51 | 1,938,368 | -0.15(-0.82%) |
Jan 16, 2004 | 18.75 | 18.75 | 18.42 | 18.66 | 1,536,646 | -0.09(-0.50%) |
Jan 15, 2004 | 18.58 | 18.81 | 18.29 | 18.75 | 3,142,707 | +0.17(+0.94%) |
Jan 14, 2004 | 18.27 | 18.84 | 18.19 | 18.58 | 2,559,099 | +0.04(+0.20%) |
Jan 13, 2004 | 18.33 | 18.59 | 18.17 | 18.54 | 2,330,982 | +0.07(+0.35%) |
Jan 12, 2004 | 18.33 | 18.48 | 17.90 | 18.48 | 2,934,463 | +0.28(+1.55%) |
Jan 09, 2004 | 18.09 | 18.71 | 17.88 | 18.20 | 4,194,140 | +0.51(+2.91%) |
Jan 08, 2004 | 17.39 | 17.96 | 16.96 | 17.68 | 7,019,720 | -0.36(-2.01%) |
Jan 07, 2004 | 17.83 | 18.11 | 17.71 | 18.04 | 3,194,457 | +0.33(+1.84%) |
Jan 06, 2004 | 17.20 | 17.83 | 17.18 | 17.72 | 2,845,590 | +0.59(+3.43%) |
Jan 05, 2004 | 17.03 | 17.14 | 16.72 | 17.13 | 6,511,599 | -0.37(-2.11%) |
Jan 02, 2004 | 18.01 | 18.12 | 17.46 | 17.50 | 1,519,258 | -0.41(-2.27%) |
Dec 31, 2003 | 18.12 | 18.13 | 17.91 | 17.91 | 2,010,129 | -0.12(-0.68%) |
Dec 30, 2003 | 17.79 | 18.04 | 17.65 | 18.03 | 1,739,094 | +0.12(+0.69%) |
Dec 29, 2003 | 17.51 | 17.96 | 17.56 | 17.91 | 1,686,239 | +0.39(+2.23%) |
Dec 26, 2003 | 17.44 | 17.75 | 17.39 | 17.51 | 368,049 | +0.07(+0.42%) |
Dec 24, 2003 | 17.50 | 17.54 | 17.33 | 17.44 | 439,672 | -0.07(-0.41%) |
Dec 23, 2003 | 17.47 | 17.72 | 17.32 | 17.51 | 1,394,090 | +0.11(+0.62%) |
Dec 22, 2003 | 17.19 | 17.47 | 17.14 | 17.41 | 3,151,815 | +0.22(+1.31%) |
Dec 19, 2003 | 17.70 | 17.70 | 17.17 | 17.18 | 3,279,190 | -0.49(-2.79%) |
Dec 18, 2003 | 17.75 | 18.05 | 17.49 | 17.67 | 3,175,551 | -0.08(-0.45%) |
Dec 17, 2003 | 17.27 | 17.80 | 17.27 | 17.75 | 2,566,965 | +0.49(+2.81%) |
Dec 16, 2003 | 17.17 | 17.38 | 16.88 | 17.27 | 4,072,699 | +0.25(+1.45%) |
Dec 15, 2003 | 17.82 | 17.93 | 16.73 | 17.02 | 7,016,822 | -0.80(-4.47%) |
Dec 12, 2003 | 18.23 | 18.23 | 17.66 | 17.82 | 3,243,724 | -0.41(-2.27%) |
Dec 11, 2003 | 17.97 | 18.33 | 17.95 | 18.23 | 2,115,010 | +0.28(+1.57%) |
Dec 10, 2003 | 18.01 | 18.36 | 17.77 | 17.95 | 4,217,324 | +0.29(+1.64%) |
Dec 09, 2003 | 17.94 | 18.01 | 17.59 | 17.66 | 2,318,286 | -0.22(-1.22%) |
Dec 08, 2003 | 18.13 | 18.30 | 17.72 | 17.88 | 3,768,544 | -0.46(-2.49%) |
Dec 05, 2003 | 17.88 | 18.37 | 17.88 | 18.33 | 7,317,941 | +0.46(+2.55%) |
Dec 04, 2003 | 19.15 | 19.15 | 17.56 | 17.88 | 14,007,563 | -1.89(-9.57%) |
Dec 03, 2003 | 20.17 | 20.29 | 19.75 | 19.77 | 3,857,969 | -0.37(-1.84%) |
Dec 02, 2003 | 20.94 | 20.94 | 20.16 | 20.14 | 3,701,613 | -0.80(-3.84%) |