Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.54 | 22.78 | 22.52 | 22.68 | 1,270,406 | +0.15(+0.67%) |
Feb 26, 2004 | 22.57 | 22.71 | 22.40 | 22.53 | 885,212 | -0.08(-0.35%) |
Feb 25, 2004 | 22.70 | 22.75 | 22.60 | 22.61 | 771,919 | -0.10(-0.43%) |
Feb 24, 2004 | 22.60 | 22.82 | 22.44 | 22.71 | 687,715 | +0.05(+0.20%) |
Feb 23, 2004 | 22.64 | 22.70 | 22.35 | 22.67 | 802,539 | +0.12(+0.55%) |
Feb 20, 2004 | 22.70 | 22.76 | 22.48 | 22.54 | 574,576 | -0.07(-0.29%) |
Feb 19, 2004 | 22.57 | 22.90 | 22.47 | 22.61 | 1,198,756 | +0.09(+0.41%) |
Feb 18, 2004 | 22.43 | 22.60 | 22.29 | 22.52 | 629,691 | +0.08(+0.38%) |
Feb 17, 2004 | 22.80 | 22.80 | 22.34 | 22.43 | 861,941 | +0.28(+1.27%) |
Feb 13, 2004 | 22.04 | 22.27 | 21.95 | 22.15 | 596,622 | +0.01(+0.03%) |
Feb 12, 2004 | 22.11 | 22.23 | 21.80 | 22.14 | 748,036 | -0.01(-0.06%) |
Feb 11, 2004 | 22.21 | 22.31 | 21.95 | 22.16 | 1,289,084 | -0.01(-0.03%) |
Feb 10, 2004 | 21.95 | 22.21 | 21.82 | 22.16 | 759,059 | +0.10(+0.47%) |
Feb 09, 2004 | 21.97 | 22.10 | 21.89 | 22.06 | 644,542 | +0.10(+0.45%) |
Feb 06, 2004 | 21.59 | 22.01 | 21.59 | 21.96 | 1,089,904 | +0.41(+1.91%) |
Feb 05, 2004 | 21.55 | 21.67 | 21.46 | 21.55 | 658,168 | -0.08(-0.36%) |
Feb 04, 2004 | 21.65 | 21.69 | 21.53 | 21.63 | 909,554 | -0.06(-0.27%) |
Feb 03, 2004 | 21.55 | 21.75 | 21.42 | 21.69 | 782,789 | +0.14(+0.64%) |
Feb 02, 2004 | 21.49 | 21.69 | 21.35 | 21.55 | 941,552 | +0.02(+0.09%) |
Jan 30, 2004 | 21.61 | 21.61 | 21.36 | 21.53 | 1,281,276 | -0.09(-0.42%) |
Jan 29, 2004 | 21.75 | 21.82 | 21.46 | 21.62 | 941,246 | -0.15(-0.69%) |
Jan 28, 2004 | 21.65 | 22.08 | 21.65 | 21.77 | 1,308,068 | +0.10(+0.45%) |
Jan 27, 2004 | 21.71 | 21.72 | 21.54 | 21.67 | 1,124,810 | -0.04(-0.18%) |
Jan 26, 2004 | 21.20 | 21.76 | 21.11 | 21.71 | 1,387,832 | +0.54(+2.53%) |
Jan 23, 2004 | 21.29 | 21.35 | 21.10 | 21.18 | 678,070 | -0.08(-0.37%) |
Jan 22, 2004 | 21.29 | 21.33 | 21.09 | 21.25 | 1,620,847 | +0.00(+0.00%) |
Jan 21, 2004 | 21.03 | 21.29 | 20.92 | 21.25 | 2,465,335 | +0.27(+1.28%) |
Jan 20, 2004 | 21.35 | 21.36 | 20.97 | 20.99 | 690,318 | -0.34(-1.59%) |
Jan 16, 2004 | 21.37 | 21.39 | 21.18 | 21.33 | 588,661 | +0.01(+0.06%) |
Jan 15, 2004 | 21.43 | 21.43 | 21.26 | 21.31 | 645,001 | -0.08(-0.37%) |
Jan 14, 2004 | 21.39 | 21.46 | 21.29 | 21.39 | 772,685 | +0.10(+0.49%) |
Jan 13, 2004 | 21.52 | 21.52 | 21.16 | 21.29 | 873,270 | -0.20(-0.94%) |
Jan 12, 2004 | 21.59 | 21.60 | 21.48 | 21.49 | 543,344 | -0.10(-0.45%) |
Jan 09, 2004 | 21.75 | 21.78 | 21.55 | 21.59 | 503,232 | -0.23(-1.05%) |
Jan 08, 2004 | 21.73 | 21.82 | 21.61 | 21.82 | 528,034 | +0.04(+0.18%) |
Jan 07, 2004 | 21.69 | 21.79 | 21.68 | 21.78 | 716,651 | -0.01(-0.03%) |
Jan 06, 2004 | 21.82 | 21.85 | 21.69 | 21.78 | 507,825 | -0.08(-0.36%) |
Jan 05, 2004 | 21.65 | 21.86 | 21.65 | 21.86 | 827,647 | +0.29(+1.33%) |
Jan 02, 2004 | 21.65 | 21.76 | 21.49 | 21.57 | 721,091 | -0.11(-0.51%) |
Dec 31, 2003 | 21.62 | 21.72 | 21.55 | 21.69 | 799,171 | +0.10(+0.48%) |
Dec 30, 2003 | 21.55 | 21.60 | 21.51 | 21.58 | 538,445 | -0.03(-0.15%) |
Dec 29, 2003 | 21.57 | 21.65 | 21.54 | 21.61 | 590,651 | +0.05(+0.21%) |
Dec 26, 2003 | 21.59 | 21.71 | 21.52 | 21.57 | 215,408 | +0.01(+0.06%) |
Dec 24, 2003 | 21.66 | 21.66 | 21.46 | 21.55 | 206,682 | -0.10(-0.48%) |
Dec 23, 2003 | 21.68 | 21.72 | 21.55 | 21.66 | 531,096 | -0.02(-0.09%) |
Dec 22, 2003 | 21.65 | 21.74 | 21.61 | 21.68 | 616,678 | +0.05(+0.21%) |
Dec 19, 2003 | 21.69 | 21.69 | 21.56 | 21.63 | 770,082 | -0.03(-0.12%) |
Dec 18, 2003 | 21.45 | 21.69 | 21.43 | 21.66 | 836,220 | +0.24(+1.10%) |
Dec 17, 2003 | 21.55 | 21.55 | 21.41 | 21.42 | 1,120,217 | -0.14(-0.64%) |
Dec 16, 2003 | 21.61 | 21.68 | 21.30 | 21.56 | 577,026 | -0.05(-0.21%) |
Dec 15, 2003 | 21.82 | 21.93 | 21.59 | 21.61 | 644,082 | -0.03(-0.15%) |
Dec 12, 2003 | 21.44 | 21.69 | 21.39 | 21.64 | 581,465 | +0.20(+0.91%) |
Dec 11, 2003 | 21.20 | 21.50 | 21.10 | 21.44 | 487,004 | +0.31(+1.48%) |
Dec 10, 2003 | 21.10 | 21.30 | 21.03 | 21.13 | 545,641 | -0.08(-0.40%) |
Dec 09, 2003 | 21.29 | 21.39 | 21.16 | 21.22 | 525,585 | -0.07(-0.31%) |
Dec 08, 2003 | 20.98 | 21.28 | 20.91 | 21.28 | 496,037 | +0.28(+1.34%) |
Dec 05, 2003 | 20.93 | 21.16 | 20.91 | 21.00 | 607,798 | +0.05(+0.25%) |
Dec 04, 2003 | 20.99 | 20.99 | 20.80 | 20.95 | 517,470 | +0.01(+0.03%) |
Dec 03, 2003 | 20.90 | 21.07 | 20.84 | 20.94 | 601,521 | -0.05(-0.22%) |
Dec 02, 2003 | 20.74 | 21.01 | 20.64 | 20.99 | 825,350 | +0.25(+1.20%) |