Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.44 | 20.49 | 20.00 | 20.25 | 530,200 | -0.07(-0.34%) |
Feb 26, 2004 | 19.05 | 20.37 | 19.00 | 20.32 | 551,200 | +1.32(+6.95%) |
Feb 25, 2004 | 19.00 | 19.05 | 18.86 | 19.00 | 452,100 | -0.02(-0.11%) |
Feb 24, 2004 | 19.00 | 19.19 | 18.88 | 19.02 | 222,700 | -0.08(-0.42%) |
Feb 23, 2004 | 19.22 | 19.25 | 18.94 | 19.10 | 387,900 | +0.00(+0.00%) |
Feb 20, 2004 | 19.18 | 19.30 | 18.73 | 19.10 | 284,300 | -0.10(-0.52%) |
Feb 19, 2004 | 20.22 | 20.24 | 19.18 | 19.20 | 374,000 | -0.83(-4.14%) |
Feb 18, 2004 | 19.69 | 20.19 | 19.67 | 20.03 | 507,700 | +0.18(+0.91%) |
Feb 17, 2004 | 19.11 | 20.04 | 19.03 | 19.85 | 556,400 | +0.51(+2.64%) |
Feb 13, 2004 | 19.30 | 19.50 | 19.00 | 19.34 | 259,600 | -0.07(-0.36%) |
Feb 12, 2004 | 19.20 | 19.59 | 19.15 | 19.41 | 334,700 | -0.19(-0.97%) |
Feb 11, 2004 | 18.56 | 19.70 | 18.48 | 19.60 | 1,540,900 | +1.03(+5.55%) |
Feb 10, 2004 | 18.90 | 18.90 | 18.38 | 18.57 | 317,500 | +0.01(+0.05%) |
Feb 09, 2004 | 19.02 | 19.03 | 18.47 | 18.56 | 405,500 | -0.42(-2.21%) |
Feb 06, 2004 | 18.28 | 19.00 | 18.22 | 18.98 | 896,500 | +0.56(+3.04%) |
Feb 05, 2004 | 18.00 | 18.42 | 17.80 | 18.42 | 981,300 | +0.81(+4.60%) |
Feb 04, 2004 | 18.15 | 18.15 | 17.54 | 17.61 | 739,100 | -0.88(-4.76%) |
Feb 03, 2004 | 18.88 | 19.00 | 18.42 | 18.49 | 1,332,100 | +0.55(+3.07%) |
Feb 02, 2004 | 18.56 | 18.90 | 17.89 | 17.94 | 595,000 | -0.65(-3.50%) |
Jan 30, 2004 | 18.65 | 18.96 | 18.30 | 18.59 | 257,900 | -0.03(-0.16%) |
Jan 29, 2004 | 19.95 | 20.00 | 18.50 | 18.62 | 588,700 | -1.49(-7.41%) |
Jan 28, 2004 | 20.53 | 20.76 | 20.10 | 20.11 | 176,000 | -0.55(-2.66%) |
Jan 27, 2004 | 20.43 | 21.25 | 20.31 | 20.66 | 631,700 | +0.12(+0.58%) |
Jan 26, 2004 | 19.78 | 20.78 | 19.57 | 20.54 | 678,800 | +0.69(+3.48%) |
Jan 23, 2004 | 18.75 | 19.93 | 18.72 | 19.85 | 934,700 | -0.55(-2.70%) |
Jan 22, 2004 | 21.69 | 21.83 | 19.94 | 20.40 | 795,800 | -1.50(-6.85%) |
Jan 21, 2004 | 22.00 | 22.85 | 21.45 | 21.90 | 1,658,700 | +1.42(+6.93%) |
Jan 20, 2004 | 21.75 | 21.75 | 20.46 | 20.48 | 660,200 | -1.09(-5.05%) |
Jan 16, 2004 | 21.29 | 21.79 | 21.24 | 21.57 | 464,900 | +0.53(+2.52%) |
Jan 15, 2004 | 19.62 | 21.10 | 19.60 | 21.04 | 413,991 | +1.19(+5.99%) |
Jan 14, 2004 | 19.83 | 20.00 | 19.65 | 19.85 | 329,786 | +0.09(+0.46%) |
Jan 13, 2004 | 19.57 | 19.82 | 19.37 | 19.76 | 115,044 | +0.05(+0.25%) |
Jan 12, 2004 | 20.10 | 20.21 | 19.36 | 19.71 | 220,330 | -0.34(-1.70%) |
Jan 09, 2004 | 19.75 | 20.60 | 19.75 | 20.05 | 377,153 | +0.15(+0.75%) |
Jan 08, 2004 | 19.87 | 20.00 | 19.60 | 19.90 | 309,284 | +0.20(+1.02%) |
Jan 07, 2004 | 19.50 | 19.95 | 19.48 | 19.70 | 268,311 | +0.21(+1.08%) |
Jan 06, 2004 | 19.95 | 19.95 | 19.24 | 19.49 | 203,200 | -0.25(-1.27%) |
Jan 05, 2004 | 19.21 | 19.98 | 19.10 | 19.74 | 311,600 | +0.53(+2.76%) |
Jan 02, 2004 | 19.75 | 19.75 | 19.16 | 19.21 | 362,800 | -0.59(-2.98%) |
Dec 31, 2003 | 19.73 | 20.08 | 19.65 | 19.80 | 332,800 | +0.05(+0.25%) |
Dec 30, 2003 | 19.50 | 19.89 | 19.21 | 19.75 | 294,634 | +0.62(+3.24%) |
Dec 29, 2003 | 18.80 | 19.48 | 18.79 | 19.13 | 295,679 | +0.13(+0.68%) |
Dec 26, 2003 | 19.01 | 19.24 | 18.63 | 19.00 | 134,505 | -0.10(-0.52%) |
Dec 24, 2003 | 19.10 | 19.10 | 18.80 | 19.10 | 160,955 | +0.07(+0.37%) |
Dec 23, 2003 | 17.50 | 19.25 | 17.45 | 19.03 | 779,403 | +1.48(+8.43%) |
Dec 22, 2003 | 17.97 | 18.15 | 17.48 | 17.55 | 335,173 | -0.50(-2.77%) |
Dec 19, 2003 | 17.90 | 18.33 | 17.80 | 18.05 | 521,490 | +0.05(+0.28%) |
Dec 18, 2003 | 17.99 | 18.33 | 17.79 | 18.00 | 538,674 | +0.34(+1.93%) |
Dec 17, 2003 | 17.82 | 18.00 | 17.36 | 17.66 | 545,383 | -0.24(-1.34%) |
Dec 16, 2003 | 18.90 | 18.95 | 17.19 | 17.90 | 1,157,444 | -1.05(-5.54%) |
Dec 15, 2003 | 20.00 | 20.00 | 18.57 | 18.95 | 371,728 | -0.43(-2.22%) |
Dec 12, 2003 | 19.55 | 19.72 | 18.85 | 19.38 | 271,203 | -0.29(-1.47%) |
Dec 11, 2003 | 19.45 | 20.00 | 19.43 | 19.67 | 234,800 | +0.03(+0.15%) |
Dec 10, 2003 | 20.10 | 20.36 | 19.50 | 19.64 | 488,095 | -0.48(-2.38%) |
Dec 09, 2003 | 21.62 | 21.76 | 19.63 | 20.12 | 1,858,311 | -2.12(-9.53%) |
Dec 08, 2003 | 22.92 | 23.18 | 22.12 | 22.24 | 224,630 | -0.80(-3.47%) |
Dec 05, 2003 | 23.28 | 23.49 | 22.61 | 23.04 | 295,333 | -0.24(-1.03%) |
Dec 04, 2003 | 24.68 | 24.99 | 22.27 | 23.28 | 364,145 | -1.72(-6.88%) |
Dec 03, 2003 | 25.66 | 26.10 | 23.10 | 25.00 | 254,109 | -0.65(-2.53%) |
Dec 02, 2003 | 25.63 | 25.94 | 25.55 | 25.65 | 50,475 | -0.18(-0.70%) |