Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.99 | 22.13 | 21.71 | 21.98 | 3,240,715 | -0.01(-0.03%) |
Feb 26, 2004 | 21.83 | 22.13 | 21.70 | 21.99 | 2,712,625 | +0.16(+0.74%) |
Feb 25, 2004 | 21.41 | 22.01 | 21.41 | 21.83 | 3,275,869 | +0.13(+0.59%) |
Feb 24, 2004 | 21.54 | 21.92 | 21.34 | 21.70 | 4,469,089 | +0.02(+0.09%) |
Feb 23, 2004 | 22.45 | 22.46 | 21.45 | 21.68 | 4,525,864 | -0.86(-3.79%) |
Feb 20, 2004 | 23.20 | 23.20 | 22.47 | 22.53 | 4,472,044 | -0.67(-2.88%) |
Feb 19, 2004 | 23.40 | 23.59 | 23.14 | 23.20 | 4,551,685 | +0.07(+0.31%) |
Feb 18, 2004 | 23.47 | 23.57 | 22.71 | 23.13 | 10,808,348 | -0.97(-4.03%) |
Feb 17, 2004 | 23.84 | 24.17 | 23.70 | 24.10 | 3,204,317 | +0.26(+1.11%) |
Feb 13, 2004 | 23.77 | 23.95 | 23.63 | 23.84 | 2,823,221 | +0.10(+0.43%) |
Feb 12, 2004 | 23.88 | 24.06 | 23.63 | 23.74 | 2,869,419 | -0.31(-1.28%) |
Feb 11, 2004 | 23.98 | 24.17 | 23.72 | 24.04 | 3,337,000 | +0.02(+0.08%) |
Feb 10, 2004 | 23.72 | 24.10 | 23.66 | 24.02 | 2,203,979 | +0.17(+0.73%) |
Feb 09, 2004 | 23.72 | 24.08 | 23.67 | 23.85 | 4,106,814 | +0.16(+0.68%) |
Feb 06, 2004 | 22.62 | 23.69 | 22.60 | 23.69 | 4,303,429 | +1.04(+4.60%) |
Feb 05, 2004 | 22.68 | 22.97 | 22.60 | 22.65 | 2,953,727 | -0.04(-0.20%) |
Feb 04, 2004 | 23.34 | 23.34 | 22.66 | 22.69 | 3,251,448 | -0.76(-3.23%) |
Feb 03, 2004 | 23.18 | 23.63 | 23.14 | 23.45 | 3,380,399 | +0.04(+0.16%) |
Feb 02, 2004 | 23.75 | 23.95 | 23.28 | 23.41 | 3,490,994 | -0.28(-1.19%) |
Jan 30, 2004 | 22.91 | 23.83 | 22.73 | 23.70 | 6,394,790 | +0.78(+3.39%) |
Jan 29, 2004 | 23.18 | 23.45 | 22.53 | 22.92 | 4,563,818 | -0.19(-0.83%) |
Jan 28, 2004 | 23.36 | 23.63 | 23.11 | 23.11 | 5,876,655 | -0.10(-0.42%) |
Jan 27, 2004 | 24.30 | 24.88 | 23.14 | 23.21 | 34,065,780 | +1.41(+6.46%) |
Jan 26, 2004 | 21.28 | 21.88 | 21.22 | 21.80 | 3,246,004 | +0.30(+1.41%) |
Jan 23, 2004 | 21.85 | 21.95 | 21.37 | 21.50 | 2,769,090 | -0.35(-1.59%) |
Jan 22, 2004 | 22.35 | 22.53 | 21.85 | 21.85 | 4,581,706 | -0.51(-2.27%) |
Jan 21, 2004 | 21.92 | 22.47 | 21.72 | 22.35 | 4,657,303 | +0.49(+2.23%) |
Jan 20, 2004 | 22.02 | 22.04 | 21.58 | 21.86 | 4,126,413 | -0.15(-0.70%) |
Jan 16, 2004 | 21.09 | 22.09 | 21.05 | 22.02 | 5,799,814 | +0.86(+4.07%) |
Jan 15, 2004 | 20.73 | 21.18 | 20.58 | 21.16 | 6,986,344 | +0.50(+2.40%) |
Jan 14, 2004 | 20.73 | 20.80 | 20.57 | 20.66 | 5,350,120 | -0.06(-0.31%) |
Jan 13, 2004 | 20.86 | 20.96 | 20.60 | 20.73 | 6,116,979 | -0.10(-0.49%) |
Jan 12, 2004 | 20.60 | 20.84 | 20.32 | 20.83 | 4,157,834 | +0.23(+1.09%) |
Jan 09, 2004 | 20.64 | 20.86 | 20.51 | 20.60 | 4,480,288 | -0.15(-0.71%) |
Jan 08, 2004 | 19.84 | 20.78 | 19.82 | 20.75 | 8,326,713 | +0.91(+4.57%) |
Jan 07, 2004 | 19.61 | 19.85 | 19.48 | 19.85 | 4,708,324 | +0.25(+1.28%) |
Jan 06, 2004 | 19.00 | 19.61 | 18.95 | 19.60 | 4,685,147 | +0.60(+3.15%) |
Jan 05, 2004 | 18.96 | 19.00 | 18.78 | 19.00 | 4,503,621 | +0.48(+2.60%) |
Jan 02, 2004 | 18.80 | 18.83 | 18.50 | 18.52 | 2,704,070 | -0.28(-1.50%) |
Dec 31, 2003 | 18.42 | 18.91 | 18.35 | 18.80 | 2,874,708 | +0.35(+1.88%) |
Dec 30, 2003 | 18.35 | 18.54 | 18.32 | 18.45 | 1,960,544 | +0.07(+0.38%) |
Dec 29, 2003 | 17.97 | 18.39 | 17.94 | 18.38 | 2,262,776 | +0.41(+2.29%) |
Dec 26, 2003 | 17.99 | 18.08 | 17.95 | 17.97 | 735,593 | -0.08(-0.43%) |
Dec 24, 2003 | 18.09 | 18.16 | 17.98 | 18.05 | 825,656 | -0.13(-0.71%) |
Dec 23, 2003 | 18.17 | 18.26 | 18.07 | 18.17 | 3,072,411 | -0.06(-0.35%) |
Dec 22, 2003 | 18.00 | 18.31 | 17.92 | 18.24 | 3,183,162 | +0.24(+1.36%) |
Dec 19, 2003 | 18.14 | 18.16 | 17.90 | 17.99 | 6,499,941 | +0.11(+0.61%) |
Dec 18, 2003 | 17.36 | 18.07 | 17.36 | 17.89 | 4,126,724 | +0.41(+2.35%) |
Dec 17, 2003 | 17.69 | 17.69 | 17.24 | 17.47 | 2,623,495 | -0.18(-1.02%) |
Dec 16, 2003 | 17.33 | 17.75 | 17.25 | 17.65 | 2,870,974 | +0.23(+1.29%) |
Dec 15, 2003 | 17.52 | 17.83 | 17.38 | 17.43 | 3,815,626 | -0.09(-0.51%) |
Dec 12, 2003 | 17.54 | 17.62 | 17.42 | 17.52 | 2,573,253 | -0.03(-0.15%) |
Dec 11, 2003 | 17.12 | 17.62 | 17.12 | 17.54 | 2,562,520 | +0.49(+2.86%) |
Dec 10, 2003 | 17.20 | 17.42 | 16.91 | 17.06 | 5,132,818 | -0.21(-1.23%) |
Dec 09, 2003 | 17.81 | 17.83 | 17.24 | 17.27 | 4,113,192 | -0.39(-2.19%) |
Dec 08, 2003 | 17.31 | 17.68 | 17.20 | 17.65 | 3,321,756 | +0.32(+1.85%) |
Dec 05, 2003 | 17.78 | 17.78 | 17.31 | 17.33 | 2,735,335 | -0.66(-3.68%) |
Dec 04, 2003 | 18.16 | 18.26 | 17.87 | 17.99 | 5,276,701 | -0.20(-1.10%) |
Dec 03, 2003 | 17.87 | 18.23 | 17.87 | 18.19 | 5,522,002 | +0.32(+1.80%) |
Dec 02, 2003 | 18.18 | 18.25 | 17.88 | 17.87 | 3,911,133 | -0.31(-1.70%) |