Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.61 | 21.80 | 21.61 | 21.67 | 5,310 | -0.16(-0.73%) |
Feb 26, 2004 | 21.36 | 21.83 | 21.36 | 21.83 | 1,874 | -0.11(-0.50%) |
Feb 25, 2004 | 22.20 | 22.20 | 21.77 | 21.94 | 2,030 | +0.15(+0.71%) |
Feb 24, 2004 | 21.99 | 21.99 | 21.77 | 21.79 | 16,712 | -0.20(-0.93%) |
Feb 23, 2004 | 21.99 | 21.99 | 21.94 | 21.99 | 10,308 | +0.20(+0.94%) |
Feb 20, 2004 | 21.78 | 21.79 | 21.77 | 21.79 | 937 | +0.02(+0.09%) |
Feb 19, 2004 | 21.83 | 21.87 | 21.77 | 21.77 | 1,561 | -0.23(-1.04%) |
Feb 18, 2004 | 22.09 | 22.09 | 21.87 | 22.00 | 4,998 | +0.04(+0.17%) |
Feb 17, 2004 | 21.85 | 22.02 | 21.85 | 21.96 | 468 | +0.06(+0.29%) |
Feb 13, 2004 | 21.77 | 22.02 | 21.77 | 21.90 | 6,247 | -0.17(-0.78%) |
Feb 12, 2004 | 21.61 | 22.09 | 21.61 | 22.07 | 5,310 | -0.28(-1.23%) |
Feb 11, 2004 | 21.72 | 22.34 | 21.72 | 22.34 | 1,093 | +0.62(+2.86%) |
Feb 10, 2004 | 21.73 | 22.19 | 21.72 | 21.72 | 10,465 | -0.30(-1.37%) |
Feb 09, 2004 | 22.41 | 22.41 | 21.75 | 22.02 | 7,341 | -0.57(-2.52%) |
Feb 06, 2004 | 22.59 | 22.59 | 22.59 | 22.59 | 0 | +0.00(+0.00%) |
Feb 05, 2004 | 22.59 | 22.60 | 22.50 | 22.59 | 10,465 | +0.87(+4.01%) |
Feb 04, 2004 | 21.72 | 21.72 | 21.70 | 21.72 | 1,718 | -0.36(-1.65%) |
Feb 03, 2004 | 21.74 | 22.09 | 21.74 | 22.09 | 468 | +0.38(+1.74%) |
Feb 02, 2004 | 21.99 | 22.47 | 21.71 | 21.71 | 1,718 | -0.06(-0.26%) |
Jan 30, 2004 | 21.93 | 22.37 | 19.69 | 21.77 | 7,028 | -0.17(-0.76%) |
Jan 29, 2004 | 21.95 | 21.95 | 21.93 | 21.93 | 937 | -0.16(-0.72%) |
Jan 28, 2004 | 22.09 | 22.41 | 22.09 | 22.09 | 2,499 | +0.04(+0.20%) |
Jan 27, 2004 | 22.09 | 22.09 | 22.05 | 22.05 | 2,030 | -0.28(-1.26%) |
Jan 26, 2004 | 22.34 | 22.37 | 22.12 | 22.33 | 3,748 | +0.40(+1.81%) |
Jan 23, 2004 | 21.93 | 22.36 | 21.90 | 21.93 | 19,055 | -0.03(-0.12%) |
Jan 22, 2004 | 21.45 | 22.40 | 21.45 | 21.96 | 2,967 | +0.12(+0.53%) |
Jan 21, 2004 | 21.01 | 22.25 | 20.72 | 21.84 | 15,150 | +1.08(+5.21%) |
Jan 20, 2004 | 20.77 | 20.77 | 20.74 | 20.76 | 2,030 | +0.01(+0.03%) |
Jan 16, 2004 | 20.77 | 20.77 | 20.62 | 20.76 | 13,745 | -0.01(-0.03%) |
Jan 15, 2004 | 20.76 | 20.76 | 20.76 | 20.76 | 243 | +0.15(+0.71%) |
Jan 14, 2004 | 20.62 | 20.62 | 20.62 | 20.62 | 3,970 | -0.06(-0.31%) |
Jan 13, 2004 | 20.68 | 20.68 | 20.68 | 20.68 | 0 | +0.00(+0.00%) |
Jan 12, 2004 | 20.49 | 20.68 | 20.49 | 20.68 | 1,521 | +0.18(+0.87%) |
Jan 09, 2004 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Jan 08, 2004 | 20.49 | 20.52 | 20.49 | 20.50 | 3,180 | -0.12(-0.59%) |
Jan 07, 2004 | 20.49 | 20.67 | 20.49 | 20.62 | 5,633 | +0.13(+0.66%) |
Jan 06, 2004 | 20.78 | 20.78 | 20.49 | 20.49 | 7,497 | -0.23(-1.11%) |
Jan 05, 2004 | 19.85 | 21.11 | 19.85 | 20.72 | 21,554 | +0.60(+2.99%) |
Jan 02, 2004 | 20.01 | 20.12 | 19.96 | 20.12 | 1,874 | +0.26(+1.32%) |
Dec 31, 2003 | 19.80 | 19.96 | 19.78 | 19.85 | 4,998 | +0.20(+1.01%) |
Dec 30, 2003 | 19.78 | 19.78 | 19.66 | 19.66 | 1,093 | +0.00(+0.00%) |
Dec 29, 2003 | 19.84 | 19.84 | 19.60 | 19.66 | 5,021 | -0.19(-0.97%) |
Dec 26, 2003 | 19.85 | 19.85 | 19.85 | 19.85 | 0 | +0.00(+0.00%) |
Dec 24, 2003 | 19.60 | 19.85 | 19.60 | 19.85 | 1,029 | +0.25(+1.27%) |
Dec 23, 2003 | 19.58 | 19.60 | 19.58 | 19.60 | 328 | +0.06(+0.33%) |
Dec 22, 2003 | 19.85 | 19.85 | 19.53 | 19.53 | 312 | +0.00(+0.00%) |
Dec 19, 2003 | 19.62 | 19.62 | 19.53 | 19.53 | 5,715 | -0.10(-0.49%) |
Dec 18, 2003 | 19.62 | 19.72 | 19.59 | 19.63 | 10,066 | +0.10(+0.49%) |
Dec 17, 2003 | 19.55 | 19.55 | 19.53 | 19.53 | 5,523 | -0.02(-0.10%) |
Dec 16, 2003 | 19.77 | 19.77 | 19.55 | 19.55 | 1,327 | +0.02(+0.10%) |
Dec 15, 2003 | 19.55 | 19.55 | 19.53 | 19.53 | 1,093 | -0.31(-1.58%) |
Dec 12, 2003 | 19.64 | 19.85 | 19.53 | 19.85 | 2,342 | +0.32(+1.64%) |
Dec 11, 2003 | 19.53 | 19.53 | 19.53 | 19.53 | 203 | -0.14(-0.72%) |
Dec 10, 2003 | 19.52 | 19.67 | 19.52 | 19.67 | 1,718 | +0.26(+1.32%) |
Dec 09, 2003 | 19.45 | 19.52 | 19.12 | 19.41 | 3,170 | +0.02(+0.10%) |
Dec 08, 2003 | 19.39 | 19.39 | 19.39 | 19.39 | 468 | -0.13(-0.69%) |
Dec 05, 2003 | 19.38 | 19.38 | 19.38 | 19.53 | 0 | +0.15(+0.76%) |
Dec 04, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 0 | +0.00(+0.00%) |
Dec 03, 2003 | 19.38 | 19.38 | 19.38 | 19.38 | 156 | -0.06(-0.30%) |
Dec 02, 2003 | 19.43 | 19.44 | 19.43 | 19.44 | 531 | -0.01(-0.04%) |