Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.78 | 21.11 | 20.61 | 20.86 | 366,578 | +0.09(+0.43%) |
Feb 26, 2004 | 19.92 | 20.98 | 19.92 | 20.78 | 1,443,311 | +1.16(+5.94%) |
Feb 25, 2004 | 19.32 | 19.61 | 19.13 | 19.61 | 175,282 | +0.25(+1.31%) |
Feb 24, 2004 | 19.50 | 19.51 | 19.08 | 19.36 | 391,909 | -0.22(-1.11%) |
Feb 23, 2004 | 19.37 | 19.66 | 19.37 | 19.57 | 236,135 | +0.19(+0.96%) |
Feb 20, 2004 | 19.65 | 19.65 | 19.23 | 19.39 | 250,111 | -0.19(-0.98%) |
Feb 19, 2004 | 20.08 | 20.09 | 19.58 | 19.58 | 181,396 | -0.50(-2.51%) |
Feb 18, 2004 | 20.26 | 20.26 | 20.02 | 20.08 | 410,835 | -0.18(-0.88%) |
Feb 17, 2004 | 19.54 | 20.26 | 19.44 | 20.26 | 645,806 | +0.67(+3.44%) |
Feb 13, 2004 | 19.23 | 19.65 | 19.06 | 19.59 | 444,902 | +0.38(+1.97%) |
Feb 12, 2004 | 19.58 | 19.76 | 19.21 | 19.21 | 238,174 | -0.36(-1.86%) |
Feb 11, 2004 | 19.39 | 19.65 | 19.29 | 19.58 | 218,665 | +0.10(+0.53%) |
Feb 10, 2004 | 19.15 | 19.49 | 19.13 | 19.47 | 182,270 | +0.30(+1.54%) |
Feb 09, 2004 | 19.42 | 19.42 | 18.99 | 19.18 | 243,123 | -0.31(-1.59%) |
Feb 06, 2004 | 19.04 | 19.56 | 19.00 | 19.49 | 250,694 | +0.41(+2.14%) |
Feb 05, 2004 | 18.64 | 19.10 | 18.55 | 19.08 | 319,991 | +0.44(+2.36%) |
Feb 04, 2004 | 19.31 | 19.36 | 18.52 | 18.64 | 373,566 | -0.67(-3.49%) |
Feb 03, 2004 | 19.51 | 19.90 | 19.31 | 19.31 | 463,245 | -0.20(-1.02%) |
Feb 02, 2004 | 18.89 | 19.58 | 18.81 | 19.51 | 381,719 | +0.61(+3.23%) |
Jan 30, 2004 | 18.42 | 18.91 | 18.41 | 18.90 | 293,786 | +0.49(+2.69%) |
Jan 29, 2004 | 18.98 | 19.14 | 18.38 | 18.41 | 497,894 | -0.40(-2.12%) |
Jan 28, 2004 | 19.34 | 19.44 | 18.77 | 18.80 | 847,585 | -0.55(-2.82%) |
Jan 27, 2004 | 19.20 | 19.83 | 19.17 | 19.35 | 475,474 | +0.22(+1.13%) |
Jan 26, 2004 | 18.44 | 19.17 | 18.41 | 19.13 | 736,359 | +0.64(+3.45%) |
Jan 23, 2004 | 18.41 | 18.69 | 18.13 | 18.49 | 1,155,930 | +0.09(+0.47%) |
Jan 22, 2004 | 18.56 | 18.99 | 18.39 | 18.41 | 568,647 | -0.26(-1.42%) |
Jan 21, 2004 | 17.59 | 18.86 | 17.59 | 18.67 | 1,040,046 | +1.08(+6.15%) |
Jan 20, 2004 | 17.57 | 17.59 | 17.27 | 17.59 | 394,821 | +0.10(+0.59%) |
Jan 16, 2004 | 17.26 | 17.77 | 17.24 | 17.49 | 493,818 | +0.13(+0.75%) |
Jan 15, 2004 | 17.16 | 17.41 | 17.05 | 17.36 | 236,718 | +0.20(+1.14%) |
Jan 14, 2004 | 16.90 | 17.16 | 16.89 | 17.16 | 260,011 | +0.20(+1.15%) |
Jan 13, 2004 | 16.91 | 17.00 | 16.90 | 16.97 | 252,150 | +0.03(+0.20%) |
Jan 12, 2004 | 17.01 | 17.06 | 16.86 | 16.93 | 285,925 | -0.20(-1.14%) |
Jan 09, 2004 | 17.14 | 17.69 | 17.12 | 17.13 | 580,876 | -0.02(-0.12%) |
Jan 08, 2004 | 17.09 | 17.16 | 16.95 | 17.15 | 347,361 | -0.02(-0.14%) |
Jan 07, 2004 | 16.81 | 17.17 | 16.76 | 17.17 | 466,448 | +0.29(+1.73%) |
Jan 06, 2004 | 16.81 | 17.02 | 16.81 | 16.88 | 400,062 | -0.02(-0.10%) |
Jan 05, 2004 | 17.17 | 17.17 | 16.39 | 16.90 | 489,741 | -0.27(-1.60%) |
Jan 02, 2004 | 17.16 | 17.51 | 17.12 | 17.17 | 256,517 | -0.29(-1.67%) |
Dec 31, 2003 | 17.55 | 17.60 | 17.34 | 17.46 | 4,778,331 | -0.13(-0.76%) |
Dec 30, 2003 | 17.37 | 17.65 | 17.37 | 17.60 | 330,473 | +0.12(+0.71%) |
Dec 29, 2003 | 17.19 | 17.55 | 17.17 | 17.47 | 366,287 | +0.10(+0.59%) |
Dec 26, 2003 | 17.36 | 17.38 | 17.22 | 17.37 | 128,986 | +0.04(+0.26%) |
Dec 24, 2003 | 17.43 | 17.45 | 17.26 | 17.33 | 59,397 | -0.14(-0.79%) |
Dec 23, 2003 | 17.68 | 17.68 | 17.36 | 17.46 | 252,732 | +0.00(+0.00%) |
Dec 22, 2003 | 17.00 | 17.46 | 16.95 | 17.46 | 239,629 | +0.38(+2.25%) |
Dec 19, 2003 | 17.09 | 17.21 | 17.03 | 17.08 | 237,300 | -0.15(-0.88%) |
Dec 18, 2003 | 16.80 | 17.23 | 16.79 | 17.23 | 379,389 | +0.47(+2.79%) |
Dec 17, 2003 | 16.79 | 16.83 | 16.59 | 16.76 | 286,507 | -0.03(-0.16%) |
Dec 16, 2003 | 16.14 | 16.82 | 16.02 | 16.79 | 961,722 | +0.21(+1.24%) |
Dec 15, 2003 | 17.47 | 17.48 | 16.58 | 16.59 | 332,511 | -0.83(-4.75%) |
Dec 12, 2003 | 17.22 | 17.41 | 17.07 | 17.41 | 346,196 | +0.24(+1.38%) |
Dec 11, 2003 | 17.14 | 17.29 | 17.11 | 17.18 | 669,973 | -0.30(-1.69%) |
Dec 10, 2003 | 18.02 | 18.08 | 16.93 | 17.47 | 817,886 | -0.55(-3.03%) |
Dec 09, 2003 | 18.05 | 18.05 | 17.93 | 18.02 | 394,821 | -0.08(-0.46%) |
Dec 08, 2003 | 18.17 | 18.17 | 18.03 | 18.10 | 264,087 | -0.07(-0.40%) |
Dec 05, 2003 | 18.34 | 18.34 | 18.03 | 18.17 | 279,519 | -0.12(-0.64%) |
Dec 04, 2003 | 18.03 | 18.45 | 17.77 | 18.29 | 355,222 | +0.27(+1.52%) |
Dec 03, 2003 | 18.35 | 18.46 | 18.00 | 18.01 | 217,501 | -0.33(-1.78%) |
Dec 02, 2003 | 18.41 | 18.46 | 18.27 | 18.34 | 361,337 | +0.07(+0.39%) |