Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.02 | 19.22 | 19.00 | 19.15 | 5,353,502 | -0.05(-0.23%) |
Feb 26, 2004 | 19.26 | 19.26 | 19.08 | 19.20 | 5,311,664 | -0.16(-0.84%) |
Feb 25, 2004 | 19.28 | 19.38 | 19.23 | 19.36 | 4,356,063 | +0.00(+0.00%) |
Feb 24, 2004 | 19.21 | 19.46 | 19.16 | 19.36 | 3,754,305 | -0.02(-0.09%) |
Feb 23, 2004 | 19.27 | 19.45 | 19.18 | 19.38 | 5,108,704 | +0.04(+0.23%) |
Feb 20, 2004 | 19.52 | 19.52 | 19.14 | 19.33 | 5,511,508 | -0.11(-0.58%) |
Feb 19, 2004 | 19.46 | 19.59 | 19.36 | 19.44 | 5,777,002 | +0.35(+1.84%) |
Feb 18, 2004 | 19.14 | 19.18 | 19.08 | 19.09 | 7,655,935 | -0.16(-0.84%) |
Feb 17, 2004 | 18.90 | 19.32 | 18.90 | 19.25 | 6,830,744 | +0.15(+0.78%) |
Feb 13, 2004 | 19.07 | 19.17 | 18.99 | 19.11 | 9,740,721 | -0.39(-2.00%) |
Feb 12, 2004 | 19.23 | 19.52 | 19.17 | 19.50 | 11,590,946 | -0.79(-3.90%) |
Feb 11, 2004 | 20.26 | 20.29 | 19.92 | 20.29 | 5,080,219 | -0.03(-0.15%) |
Feb 10, 2004 | 20.18 | 20.38 | 20.13 | 20.32 | 3,372,421 | +0.28(+1.39%) |
Feb 09, 2004 | 20.11 | 20.20 | 19.96 | 20.04 | 3,173,912 | -0.07(-0.36%) |
Feb 06, 2004 | 20.14 | 20.18 | 19.96 | 20.11 | 2,549,456 | -0.09(-0.47%) |
Feb 05, 2004 | 20.31 | 20.32 | 20.18 | 20.21 | 1,743,181 | -0.05(-0.27%) |
Feb 04, 2004 | 19.91 | 20.28 | 19.89 | 20.26 | 4,531,649 | +0.27(+1.35%) |
Feb 03, 2004 | 19.66 | 20.05 | 19.66 | 19.99 | 2,827,858 | +0.41(+2.09%) |
Feb 02, 2004 | 19.57 | 19.66 | 19.46 | 19.58 | 5,085,337 | -0.19(-0.95%) |
Jan 30, 2004 | 19.79 | 19.79 | 19.58 | 19.77 | 2,131,742 | -0.02(-0.11%) |
Jan 29, 2004 | 19.70 | 19.85 | 19.57 | 19.79 | 3,331,028 | -0.08(-0.41%) |
Jan 28, 2004 | 20.00 | 20.19 | 19.80 | 19.87 | 2,937,571 | -0.09(-0.47%) |
Jan 27, 2004 | 19.87 | 20.07 | 19.86 | 19.97 | 2,447,086 | -0.28(-1.40%) |
Jan 26, 2004 | 20.01 | 20.35 | 19.95 | 20.25 | 2,620,225 | +0.43(+2.15%) |
Jan 23, 2004 | 19.99 | 20.00 | 19.78 | 19.83 | 3,634,132 | -0.57(-2.80%) |
Jan 22, 2004 | 20.45 | 20.51 | 20.27 | 20.40 | 3,148,765 | -0.19(-0.92%) |
Jan 21, 2004 | 20.50 | 20.72 | 20.40 | 20.58 | 2,977,184 | +0.10(+0.50%) |
Jan 20, 2004 | 20.32 | 20.65 | 20.32 | 20.48 | 2,686,098 | +0.33(+1.63%) |
Jan 16, 2004 | 20.06 | 20.25 | 20.04 | 20.15 | 3,038,384 | +0.13(+0.67%) |
Jan 15, 2004 | 20.07 | 20.10 | 19.83 | 20.02 | 3,227,768 | -0.41(-2.00%) |
Jan 14, 2004 | 20.20 | 20.47 | 20.18 | 20.43 | 1,689,771 | +0.11(+0.53%) |
Jan 13, 2004 | 20.43 | 20.45 | 20.26 | 20.32 | 1,295,424 | -0.15(-0.72%) |
Jan 12, 2004 | 20.45 | 20.49 | 20.40 | 20.47 | 1,317,233 | -0.05(-0.24%) |
Jan 09, 2004 | 20.23 | 20.63 | 20.20 | 20.52 | 3,735,612 | +0.11(+0.53%) |
Jan 08, 2004 | 20.60 | 20.60 | 20.30 | 20.41 | 2,167,349 | -0.19(-0.94%) |
Jan 07, 2004 | 20.51 | 20.64 | 20.39 | 20.60 | 4,223,872 | -0.39(-1.86%) |
Jan 06, 2004 | 20.94 | 21.07 | 20.80 | 20.99 | 1,794,366 | -0.09(-0.45%) |
Jan 05, 2004 | 20.98 | 21.09 | 20.91 | 21.09 | 1,516,632 | +0.04(+0.21%) |
Jan 02, 2004 | 21.02 | 21.23 | 21.00 | 21.04 | 1,554,020 | +0.09(+0.45%) |
Dec 31, 2003 | 20.69 | 20.95 | 20.69 | 20.95 | 1,056,858 | +0.27(+1.28%) |
Dec 30, 2003 | 20.69 | 20.80 | 20.62 | 20.68 | 1,331,254 | +0.06(+0.31%) |
Dec 29, 2003 | 20.42 | 20.64 | 20.41 | 20.62 | 1,748,522 | +0.20(+0.97%) |
Dec 26, 2003 | 20.45 | 20.53 | 20.36 | 20.42 | 379,658 | +0.03(+0.15%) |
Dec 24, 2003 | 20.19 | 20.49 | 20.18 | 20.39 | 769,332 | +0.19(+0.93%) |
Dec 23, 2003 | 20.23 | 20.30 | 20.16 | 20.20 | 2,587,956 | -0.01(-0.04%) |
Dec 22, 2003 | 20.06 | 20.21 | 20.04 | 20.21 | 1,656,389 | -0.01(-0.04%) |
Dec 19, 2003 | 20.35 | 20.35 | 20.18 | 20.22 | 2,850,112 | -0.23(-1.12%) |
Dec 18, 2003 | 20.36 | 20.49 | 20.34 | 20.45 | 2,070,988 | +0.04(+0.22%) |
Dec 17, 2003 | 20.36 | 20.45 | 20.29 | 20.41 | 1,586,066 | +0.08(+0.40%) |
Dec 16, 2003 | 20.31 | 20.36 | 20.13 | 20.32 | 2,046,953 | +0.24(+1.19%) |
Dec 15, 2003 | 20.18 | 20.21 | 20.18 | 20.09 | 1,730,274 | +0.06(+0.29%) |
Dec 12, 2003 | 19.91 | 20.03 | 19.88 | 20.03 | 2,361,184 | -0.04(-0.20%) |
Dec 11, 2003 | 20.01 | 20.16 | 19.93 | 20.07 | 2,008,676 | -0.02(-0.09%) |
Dec 10, 2003 | 20.15 | 20.18 | 19.97 | 20.09 | 2,418,600 | -0.25(-1.22%) |
Dec 09, 2003 | 20.44 | 20.51 | 20.35 | 20.33 | 1,962,164 | -0.25(-1.20%) |
Dec 08, 2003 | 20.23 | 20.59 | 20.23 | 20.58 | 2,903,522 | +0.38(+1.89%) |
Dec 05, 2003 | 20.28 | 20.25 | 20.01 | 20.20 | 3,447,641 | -0.08(-0.40%) |
Dec 04, 2003 | 20.29 | 20.30 | 20.15 | 20.28 | 4,360,736 | -0.38(-1.85%) |
Dec 03, 2003 | 20.87 | 20.78 | 20.49 | 20.66 | 4,827,187 | -0.21(-0.99%) |
Dec 02, 2003 | 20.68 | 20.98 | 20.66 | 20.87 | 1,527,537 | +0.05(+0.24%) |