Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.64 | 23.70 | 23.32 | 23.34 | 336,441 | -0.27(-1.16%) |
Feb 26, 2004 | 23.10 | 23.68 | 22.88 | 23.61 | 426,440 | +0.52(+2.23%) |
Feb 25, 2004 | 22.59 | 23.12 | 22.48 | 23.09 | 371,527 | +0.44(+1.95%) |
Feb 24, 2004 | 23.15 | 23.15 | 22.45 | 22.65 | 454,797 | -0.34(-1.48%) |
Feb 23, 2004 | 23.46 | 23.55 | 22.89 | 22.99 | 300,875 | -0.41(-1.74%) |
Feb 20, 2004 | 23.51 | 23.69 | 23.26 | 23.40 | 221,210 | -0.23(-0.99%) |
Feb 19, 2004 | 23.75 | 23.87 | 23.45 | 23.64 | 550,803 | +0.30(+1.28%) |
Feb 18, 2004 | 23.51 | 23.74 | 23.18 | 23.34 | 313,371 | -0.22(-0.92%) |
Feb 17, 2004 | 23.19 | 23.65 | 23.14 | 23.55 | 389,551 | +0.23(+1.00%) |
Feb 13, 2004 | 23.60 | 23.60 | 23.30 | 23.32 | 317,096 | -0.19(-0.81%) |
Feb 12, 2004 | 23.27 | 23.67 | 23.23 | 23.51 | 238,753 | +0.12(+0.53%) |
Feb 11, 2004 | 22.85 | 23.51 | 22.80 | 23.39 | 481,231 | +0.45(+1.96%) |
Feb 10, 2004 | 23.09 | 23.16 | 22.77 | 22.94 | 573,873 | -0.08(-0.36%) |
Feb 09, 2004 | 23.04 | 23.22 | 22.80 | 23.02 | 323,464 | -0.15(-0.65%) |
Feb 06, 2004 | 22.84 | 23.44 | 22.84 | 23.17 | 517,399 | +0.08(+0.36%) |
Feb 05, 2004 | 23.64 | 23.69 | 22.51 | 23.09 | 1,153,635 | -0.30(-1.28%) |
Feb 04, 2004 | 21.14 | 24.02 | 20.81 | 23.39 | 2,907,217 | +3.38(+16.89%) |
Feb 03, 2004 | 19.76 | 20.12 | 19.76 | 20.01 | 228,540 | +0.04(+0.21%) |
Feb 02, 2004 | 20.20 | 20.24 | 19.77 | 19.97 | 287,177 | -0.17(-0.83%) |
Jan 30, 2004 | 19.94 | 20.17 | 19.87 | 20.13 | 250,649 | +0.01(+0.04%) |
Jan 29, 2004 | 20.17 | 20.21 | 19.97 | 20.12 | 186,244 | +0.03(+0.17%) |
Jan 28, 2004 | 20.21 | 20.30 | 19.89 | 20.09 | 323,344 | -0.06(-0.29%) |
Jan 27, 2004 | 19.98 | 20.23 | 19.94 | 20.15 | 441,700 | +0.09(+0.46%) |
Jan 26, 2004 | 20.67 | 20.78 | 19.86 | 20.06 | 484,476 | -0.46(-2.23%) |
Jan 23, 2004 | 20.78 | 20.95 | 20.46 | 20.51 | 623,378 | -0.37(-1.75%) |
Jan 22, 2004 | 20.47 | 20.94 | 20.47 | 20.88 | 509,108 | +0.30(+1.46%) |
Jan 21, 2004 | 20.41 | 20.67 | 20.21 | 20.58 | 300,154 | +0.16(+0.77%) |
Jan 20, 2004 | 20.32 | 20.47 | 20.24 | 20.42 | 300,995 | +0.06(+0.29%) |
Jan 16, 2004 | 20.08 | 21.00 | 20.08 | 20.36 | 488,561 | +0.35(+1.75%) |
Jan 15, 2004 | 19.71 | 20.12 | 19.69 | 20.02 | 253,430 | +0.36(+1.82%) |
Jan 14, 2004 | 19.49 | 19.72 | 19.37 | 19.66 | 328,470 | +0.17(+0.90%) |
Jan 13, 2004 | 19.82 | 19.82 | 19.37 | 19.48 | 186,349 | -0.38(-1.93%) |
Jan 12, 2004 | 19.82 | 19.89 | 19.57 | 19.87 | 398,196 | +0.22(+1.14%) |
Jan 09, 2004 | 19.57 | 19.78 | 19.44 | 19.64 | 279,855 | -0.04(-0.21%) |
Jan 08, 2004 | 19.84 | 19.84 | 19.44 | 19.68 | 291,835 | +0.03(+0.13%) |
Jan 07, 2004 | 19.47 | 19.71 | 19.34 | 19.66 | 319,547 | +0.11(+0.55%) |
Jan 06, 2004 | 19.89 | 19.90 | 19.37 | 19.55 | 396,640 | -0.34(-1.72%) |
Jan 05, 2004 | 20.02 | 20.22 | 19.82 | 19.89 | 402,047 | -0.12(-0.62%) |
Jan 02, 2004 | 19.67 | 20.31 | 19.61 | 20.02 | 685,860 | -0.17(-0.83%) |
Dec 31, 2003 | 20.13 | 20.40 | 19.92 | 20.18 | 464,890 | +0.04(+0.21%) |
Dec 30, 2003 | 20.31 | 20.31 | 20.04 | 20.14 | 362,881 | -0.09(-0.45%) |
Dec 29, 2003 | 20.06 | 20.49 | 20.06 | 20.23 | 241,418 | +0.09(+0.45%) |
Dec 26, 2003 | 20.08 | 20.22 | 20.03 | 20.14 | 70,961 | +0.06(+0.29%) |
Dec 24, 2003 | 20.12 | 20.22 | 20.02 | 20.08 | 82,362 | -0.06(-0.29%) |
Dec 23, 2003 | 20.22 | 20.22 | 20.07 | 20.14 | 235,422 | +0.08(+0.41%) |
Dec 22, 2003 | 20.06 | 20.31 | 20.00 | 20.06 | 293,320 | -0.03(-0.17%) |
Dec 19, 2003 | 20.39 | 20.56 | 19.93 | 20.09 | 666,586 | -0.35(-1.71%) |
Dec 18, 2003 | 20.27 | 21.16 | 20.01 | 20.44 | 879,738 | -0.80(-3.76%) |
Dec 17, 2003 | 21.23 | 21.51 | 21.07 | 21.24 | 379,091 | -0.12(-0.55%) |
Dec 16, 2003 | 21.71 | 21.88 | 21.17 | 21.36 | 301,973 | -0.42(-1.95%) |
Dec 15, 2003 | 21.71 | 21.99 | 21.55 | 21.78 | 361,934 | +0.07(+0.35%) |
Dec 12, 2003 | 21.86 | 21.93 | 21.56 | 21.70 | 180,533 | -0.25(-1.14%) |
Dec 11, 2003 | 21.73 | 22.13 | 21.69 | 21.95 | 187,286 | +0.22(+1.03%) |
Dec 10, 2003 | 21.93 | 22.10 | 21.64 | 21.73 | 272,437 | -0.13(-0.61%) |
Dec 09, 2003 | 22.05 | 22.20 | 21.85 | 21.86 | 376,298 | -0.22(-1.02%) |
Dec 08, 2003 | 22.05 | 22.30 | 22.04 | 22.09 | 131,456 | +0.00(+0.00%) |
Dec 05, 2003 | 22.21 | 22.13 | 22.01 | 22.09 | 124,449 | -0.12(-0.56%) |
Dec 04, 2003 | 22.39 | 22.45 | 22.06 | 22.21 | 331,398 | -0.22(-1.00%) |
Dec 03, 2003 | 22.28 | 22.55 | 22.25 | 22.44 | 183,110 | +0.15(+0.67%) |
Dec 02, 2003 | 22.33 | 22.50 | 22.07 | 22.29 | 243,531 | +0.03(+0.11%) |