Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.62 | 19.68 | 19.34 | 19.48 | 492,800 | -0.15(-0.76%) |
Feb 26, 2004 | 19.40 | 19.75 | 19.39 | 19.63 | 557,400 | +0.14(+0.72%) |
Feb 25, 2004 | 19.30 | 19.50 | 19.25 | 19.49 | 559,700 | +0.14(+0.72%) |
Feb 24, 2004 | 19.35 | 19.55 | 19.16 | 19.35 | 453,600 | -0.02(-0.10%) |
Feb 23, 2004 | 19.83 | 19.85 | 19.36 | 19.37 | 1,141,700 | -0.34(-1.73%) |
Feb 20, 2004 | 19.60 | 19.89 | 19.60 | 19.71 | 484,900 | +0.07(+0.36%) |
Feb 19, 2004 | 19.66 | 19.98 | 19.60 | 19.64 | 828,100 | -0.15(-0.76%) |
Feb 18, 2004 | 19.83 | 19.86 | 19.53 | 19.79 | 440,100 | -0.16(-0.80%) |
Feb 17, 2004 | 19.87 | 20.03 | 19.78 | 19.95 | 935,500 | +0.10(+0.50%) |
Feb 13, 2004 | 19.83 | 19.85 | 19.55 | 19.85 | 499,400 | +0.05(+0.25%) |
Feb 12, 2004 | 19.10 | 19.81 | 19.06 | 19.80 | 1,450,400 | +0.60(+3.13%) |
Feb 11, 2004 | 19.09 | 19.28 | 19.00 | 19.20 | 431,500 | +0.02(+0.10%) |
Feb 10, 2004 | 19.04 | 19.26 | 18.99 | 19.18 | 571,200 | +0.14(+0.74%) |
Feb 09, 2004 | 18.93 | 19.18 | 18.92 | 19.04 | 289,900 | +0.02(+0.11%) |
Feb 06, 2004 | 18.61 | 19.02 | 18.55 | 19.02 | 348,600 | +0.29(+1.55%) |
Feb 05, 2004 | 18.70 | 18.79 | 18.60 | 18.73 | 935,500 | +0.09(+0.48%) |
Feb 04, 2004 | 18.79 | 18.79 | 18.41 | 18.64 | 373,000 | -0.11(-0.59%) |
Feb 03, 2004 | 18.79 | 19.00 | 18.47 | 18.75 | 585,800 | -0.08(-0.42%) |
Feb 02, 2004 | 19.09 | 19.18 | 18.71 | 18.83 | 606,900 | -0.27(-1.41%) |
Jan 30, 2004 | 19.00 | 19.32 | 18.91 | 19.10 | 663,100 | -0.02(-0.10%) |
Jan 29, 2004 | 19.05 | 19.21 | 18.81 | 19.12 | 730,200 | +0.05(+0.26%) |
Jan 28, 2004 | 19.03 | 19.18 | 18.78 | 19.07 | 439,200 | +0.19(+1.01%) |
Jan 27, 2004 | 18.69 | 19.05 | 18.60 | 18.88 | 879,400 | -0.07(-0.37%) |
Jan 26, 2004 | 18.95 | 19.10 | 18.70 | 18.95 | 452,100 | +0.05(+0.26%) |
Jan 23, 2004 | 18.93 | 19.20 | 18.50 | 18.90 | 1,559,200 | -0.12(-0.63%) |
Jan 22, 2004 | 18.77 | 19.11 | 18.25 | 19.02 | 2,269,900 | -0.11(-0.58%) |
Jan 21, 2004 | 18.82 | 19.24 | 18.80 | 19.13 | 651,000 | +0.35(+1.86%) |
Jan 20, 2004 | 18.89 | 18.99 | 18.63 | 18.78 | 791,100 | -0.02(-0.11%) |
Jan 16, 2004 | 19.10 | 19.24 | 18.72 | 18.80 | 555,000 | -0.40(-2.08%) |
Jan 15, 2004 | 19.12 | 19.25 | 18.84 | 19.20 | 252,124 | -0.02(-0.10%) |
Jan 14, 2004 | 18.98 | 19.23 | 18.90 | 19.22 | 157,713 | +0.27(+1.42%) |
Jan 13, 2004 | 18.89 | 19.05 | 18.82 | 18.95 | 278,045 | +0.03(+0.16%) |
Jan 12, 2004 | 18.52 | 18.97 | 18.50 | 18.92 | 275,051 | +0.28(+1.50%) |
Jan 09, 2004 | 18.70 | 18.97 | 18.55 | 18.64 | 254,818 | -0.28(-1.48%) |
Jan 08, 2004 | 19.15 | 19.15 | 18.82 | 18.92 | 232,569 | -0.23(-1.20%) |
Jan 07, 2004 | 18.87 | 19.17 | 18.80 | 19.15 | 276,758 | +0.15(+0.79%) |
Jan 06, 2004 | 18.95 | 19.00 | 18.80 | 19.00 | 850,100 | +0.00(+0.00%) |
Jan 05, 2004 | 18.85 | 19.00 | 18.74 | 19.00 | 305,700 | +0.19(+1.01%) |
Jan 02, 2004 | 18.55 | 18.88 | 18.50 | 18.81 | 254,700 | +0.18(+0.97%) |
Dec 31, 2003 | 18.62 | 18.78 | 18.52 | 18.63 | 299,000 | -0.04(-0.21%) |
Dec 30, 2003 | 18.80 | 18.82 | 18.54 | 18.67 | 294,962 | -0.08(-0.43%) |
Dec 29, 2003 | 18.50 | 18.87 | 18.42 | 18.75 | 345,396 | +0.27(+1.46%) |
Dec 26, 2003 | 18.40 | 18.67 | 18.40 | 18.48 | 89,607 | -0.02(-0.11%) |
Dec 24, 2003 | 18.55 | 18.62 | 18.48 | 18.50 | 93,121 | -0.15(-0.80%) |
Dec 23, 2003 | 18.41 | 18.65 | 18.30 | 18.65 | 595,868 | +0.30(+1.63%) |
Dec 22, 2003 | 18.25 | 18.42 | 18.08 | 18.35 | 870,800 | +0.14(+0.77%) |
Dec 19, 2003 | 18.50 | 18.50 | 18.14 | 18.21 | 924,342 | -0.24(-1.30%) |
Dec 18, 2003 | 18.00 | 18.63 | 18.00 | 18.45 | 726,037 | +0.45(+2.50%) |
Dec 17, 2003 | 17.85 | 18.06 | 17.45 | 18.00 | 585,083 | +0.10(+0.56%) |
Dec 16, 2003 | 17.63 | 17.98 | 17.50 | 17.90 | 473,300 | +0.35(+1.99%) |
Dec 15, 2003 | 18.13 | 18.18 | 17.50 | 17.55 | 502,782 | -0.34(-1.90%) |
Dec 12, 2003 | 17.95 | 17.98 | 17.52 | 17.89 | 638,497 | -0.05(-0.31%) |
Dec 11, 2003 | 17.42 | 18.05 | 17.42 | 17.95 | 1,434,800 | +0.55(+3.13%) |
Dec 10, 2003 | 17.25 | 17.50 | 17.20 | 17.40 | 673,572 | +0.15(+0.87%) |
Dec 09, 2003 | 17.25 | 17.43 | 17.20 | 17.25 | 1,050,838 | -0.15(-0.86%) |
Dec 08, 2003 | 16.60 | 17.44 | 16.60 | 17.40 | 1,580,858 | +0.77(+4.63%) |
Dec 05, 2003 | 16.66 | 16.73 | 16.50 | 16.63 | 206,304 | -0.03(-0.18%) |
Dec 04, 2003 | 16.56 | 16.69 | 16.42 | 16.66 | 371,681 | +0.00(+0.00%) |
Dec 03, 2003 | 16.65 | 16.76 | 16.55 | 16.66 | 617,136 | -0.06(-0.36%) |
Dec 02, 2003 | 16.63 | 16.78 | 16.56 | 16.72 | 434,613 | -0.07(-0.42%) |