Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.09 | 21.38 | 21.07 | 21.17 | 2,970,651 | -0.18(-0.83%) |
Feb 26, 2004 | 20.99 | 21.55 | 20.99 | 21.35 | 3,778,212 | +0.26(+1.24%) |
Feb 25, 2004 | 20.82 | 21.22 | 20.76 | 21.08 | 2,174,118 | +0.32(+1.54%) |
Feb 24, 2004 | 20.67 | 20.86 | 20.67 | 20.76 | 1,884,664 | +0.03(+0.16%) |
Feb 23, 2004 | 20.83 | 20.97 | 20.71 | 20.73 | 1,712,217 | -0.10(-0.47%) |
Feb 20, 2004 | 20.89 | 20.98 | 20.67 | 20.83 | 1,779,144 | -0.07(-0.31%) |
Feb 19, 2004 | 20.86 | 21.11 | 20.80 | 20.89 | 2,256,206 | +0.12(+0.60%) |
Feb 18, 2004 | 20.80 | 20.89 | 20.69 | 20.77 | 1,271,911 | -0.08(-0.41%) |
Feb 17, 2004 | 20.78 | 20.88 | 20.71 | 20.86 | 1,393,053 | +0.19(+0.92%) |
Feb 13, 2004 | 20.70 | 20.89 | 20.65 | 20.67 | 1,528,744 | -0.05(-0.22%) |
Feb 12, 2004 | 20.63 | 20.79 | 20.63 | 20.71 | 1,910,547 | -0.08(-0.41%) |
Feb 11, 2004 | 20.46 | 20.89 | 20.39 | 20.80 | 2,361,420 | +0.26(+1.27%) |
Feb 10, 2004 | 20.38 | 20.57 | 20.35 | 20.54 | 2,098,462 | +0.16(+0.77%) |
Feb 09, 2004 | 20.36 | 20.48 | 20.27 | 20.38 | 1,498,573 | -0.06(-0.29%) |
Feb 06, 2004 | 20.06 | 20.44 | 20.06 | 20.44 | 1,911,466 | +0.42(+2.12%) |
Feb 05, 2004 | 20.08 | 20.14 | 19.92 | 20.01 | 2,511,508 | -0.07(-0.32%) |
Feb 04, 2004 | 20.12 | 20.31 | 20.05 | 20.08 | 2,395,726 | -0.23(-1.13%) |
Feb 03, 2004 | 20.37 | 20.38 | 20.08 | 20.31 | 2,477,049 | -0.10(-0.48%) |
Feb 02, 2004 | 20.26 | 20.57 | 20.23 | 20.40 | 1,866,133 | +0.10(+0.51%) |
Jan 30, 2004 | 20.25 | 20.50 | 20.19 | 20.30 | 2,658,225 | -0.02(-0.10%) |
Jan 29, 2004 | 20.40 | 20.47 | 20.05 | 20.32 | 3,680,502 | +0.03(+0.13%) |
Jan 28, 2004 | 20.61 | 20.75 | 20.24 | 20.29 | 3,460,579 | -0.24(-1.15%) |
Jan 27, 2004 | 20.39 | 20.86 | 20.25 | 20.53 | 3,503,307 | +0.03(+0.13%) |
Jan 26, 2004 | 20.32 | 20.55 | 20.05 | 20.50 | 2,910,004 | +0.18(+0.90%) |
Jan 23, 2004 | 20.31 | 20.50 | 20.20 | 20.32 | 3,654,466 | -0.02(-0.10%) |
Jan 22, 2004 | 20.11 | 20.41 | 20.08 | 20.34 | 3,635,016 | +0.16(+0.81%) |
Jan 21, 2004 | 19.81 | 20.23 | 19.81 | 20.18 | 3,764,581 | +0.29(+1.48%) |
Jan 20, 2004 | 19.88 | 19.97 | 19.73 | 19.88 | 2,325,583 | +0.10(+0.53%) |
Jan 16, 2004 | 19.59 | 20.03 | 19.52 | 19.78 | 4,022,639 | +0.24(+1.24%) |
Jan 15, 2004 | 19.46 | 19.64 | 18.84 | 19.54 | 5,111,996 | +0.55(+2.89%) |
Jan 14, 2004 | 18.92 | 19.00 | 18.81 | 18.99 | 2,591,605 | +0.18(+0.97%) |
Jan 13, 2004 | 19.00 | 19.03 | 18.69 | 18.81 | 1,932,141 | -0.19(-1.00%) |
Jan 12, 2004 | 18.96 | 19.04 | 18.84 | 18.99 | 4,063,683 | +0.10(+0.55%) |
Jan 09, 2004 | 18.94 | 19.09 | 18.77 | 18.89 | 4,494,342 | -0.19(-0.99%) |
Jan 08, 2004 | 19.03 | 19.08 | 18.90 | 19.08 | 2,457,599 | +0.05(+0.27%) |
Jan 07, 2004 | 18.97 | 19.03 | 18.92 | 19.03 | 3,700,258 | +0.06(+0.31%) |
Jan 06, 2004 | 18.90 | 19.03 | 18.88 | 18.97 | 2,890,554 | -0.04(-0.21%) |
Jan 05, 2004 | 18.99 | 19.05 | 18.79 | 19.01 | 2,392,969 | +0.05(+0.28%) |
Jan 02, 2004 | 19.14 | 19.16 | 18.87 | 18.96 | 2,067,372 | -0.19(-0.99%) |
Dec 31, 2003 | 19.10 | 19.20 | 19.04 | 19.14 | 2,190,811 | +0.05(+0.27%) |
Dec 30, 2003 | 18.90 | 19.09 | 18.87 | 19.09 | 1,951,744 | +0.19(+1.00%) |
Dec 29, 2003 | 18.65 | 18.90 | 18.63 | 18.90 | 1,495,663 | +0.27(+1.44%) |
Dec 26, 2003 | 18.54 | 18.67 | 18.52 | 18.64 | 364,037 | +0.05(+0.25%) |
Dec 24, 2003 | 18.55 | 18.65 | 18.43 | 18.59 | 394,208 | +0.04(+0.21%) |
Dec 23, 2003 | 18.58 | 18.64 | 18.49 | 18.55 | 1,511,284 | +0.03(+0.18%) |
Dec 22, 2003 | 18.37 | 18.54 | 18.34 | 18.52 | 1,074,960 | +0.04(+0.21%) |
Dec 19, 2003 | 18.49 | 18.57 | 18.39 | 18.48 | 1,607,310 | -0.01(-0.07%) |
Dec 18, 2003 | 18.54 | 18.54 | 18.36 | 18.49 | 1,634,111 | +0.01(+0.07%) |
Dec 17, 2003 | 18.40 | 18.47 | 18.28 | 18.48 | 1,261,344 | -0.03(-0.14%) |
Dec 16, 2003 | 18.37 | 18.52 | 18.37 | 18.50 | 1,531,500 | +0.20(+1.11%) |
Dec 15, 2003 | 18.72 | 18.72 | 18.32 | 18.30 | 1,672,398 | -0.23(-1.23%) |
Dec 12, 2003 | 18.63 | 18.64 | 18.49 | 18.53 | 1,236,380 | +0.02(+0.11%) |
Dec 11, 2003 | 18.38 | 18.64 | 18.38 | 18.51 | 1,580,968 | +0.23(+1.25%) |
Dec 10, 2003 | 18.59 | 18.61 | 18.37 | 18.28 | 2,312,259 | -0.24(-1.27%) |
Dec 09, 2003 | 18.77 | 18.79 | 18.48 | 18.52 | 2,134,299 | -0.23(-1.22%) |
Dec 08, 2003 | 18.52 | 18.74 | 18.52 | 18.75 | 1,596,742 | +0.27(+1.48%) |
Dec 05, 2003 | 18.59 | 18.77 | 18.41 | 18.47 | 1,355,378 | -0.10(-0.56%) |
Dec 04, 2003 | 18.51 | 18.52 | 18.43 | 18.58 | 2,088,813 | +0.10(+0.53%) |
Dec 03, 2003 | 18.32 | 18.61 | 18.30 | 18.48 | 2,274,431 | +0.16(+0.89%) |
Dec 02, 2003 | 18.25 | 18.41 | 18.21 | 18.32 | 2,330,484 | +0.07(+0.36%) |