Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.26 | 21.39 | 21.02 | 21.06 | 277,037 | -0.13(-0.59%) |
Feb 26, 2004 | 21.57 | 21.59 | 20.99 | 21.19 | 742,716 | -0.28(-1.28%) |
Feb 25, 2004 | 21.40 | 21.53 | 21.16 | 21.46 | 773,827 | +0.17(+0.82%) |
Feb 24, 2004 | 20.55 | 21.49 | 20.34 | 21.29 | 863,704 | +0.75(+3.63%) |
Feb 23, 2004 | 20.72 | 20.81 | 19.93 | 20.55 | 1,226,914 | -0.19(-0.92%) |
Feb 20, 2004 | 21.11 | 21.17 | 20.72 | 20.74 | 655,062 | -0.38(-1.82%) |
Feb 19, 2004 | 21.35 | 21.42 | 21.12 | 21.12 | 689,630 | -0.21(-1.01%) |
Feb 18, 2004 | 21.44 | 21.56 | 21.28 | 21.34 | 469,136 | -0.06(-0.27%) |
Feb 17, 2004 | 21.55 | 21.66 | 21.15 | 21.39 | 408,148 | -0.19(-0.90%) |
Feb 13, 2004 | 21.70 | 21.73 | 21.53 | 21.59 | 416,543 | -0.09(-0.39%) |
Feb 12, 2004 | 21.76 | 21.78 | 21.63 | 21.67 | 313,086 | -0.12(-0.56%) |
Feb 11, 2004 | 21.59 | 21.90 | 21.50 | 21.79 | 726,667 | +0.26(+1.22%) |
Feb 10, 2004 | 21.74 | 21.74 | 21.45 | 21.53 | 517,284 | -0.08(-0.36%) |
Feb 09, 2004 | 21.48 | 21.67 | 21.37 | 21.61 | 436,790 | +0.11(+0.49%) |
Feb 06, 2004 | 21.08 | 21.67 | 21.08 | 21.50 | 295,061 | +0.27(+1.28%) |
Feb 05, 2004 | 21.64 | 21.72 | 21.12 | 21.23 | 735,556 | -0.34(-1.56%) |
Feb 04, 2004 | 21.40 | 21.74 | 21.40 | 21.57 | 602,716 | +0.11(+0.49%) |
Feb 03, 2004 | 21.31 | 21.74 | 21.25 | 21.46 | 484,938 | +0.15(+0.70%) |
Feb 02, 2004 | 21.55 | 21.87 | 20.90 | 21.31 | 1,355,062 | -0.21(-0.96%) |
Jan 30, 2004 | 21.26 | 21.87 | 21.19 | 21.52 | 2,535,063 | -0.21(-0.99%) |
Jan 29, 2004 | 21.60 | 21.87 | 21.16 | 21.73 | 816,543 | +0.21(+1.00%) |
Jan 28, 2004 | 21.97 | 22.10 | 21.31 | 21.52 | 1,218,025 | -0.55(-2.50%) |
Jan 27, 2004 | 21.88 | 22.56 | 21.88 | 22.07 | 975,803 | +0.11(+0.52%) |
Jan 26, 2004 | 22.12 | 22.22 | 21.72 | 21.95 | 540,000 | -0.26(-1.17%) |
Jan 23, 2004 | 22.17 | 22.25 | 21.98 | 22.21 | 507,160 | +0.04(+0.18%) |
Jan 22, 2004 | 22.21 | 22.23 | 22.09 | 22.17 | 355,308 | -0.04(-0.16%) |
Jan 21, 2004 | 21.95 | 22.27 | 21.93 | 22.21 | 554,074 | +0.23(+1.03%) |
Jan 20, 2004 | 22.15 | 22.32 | 21.91 | 21.98 | 831,852 | -0.29(-1.31%) |
Jan 16, 2004 | 22.23 | 22.33 | 22.07 | 22.27 | 475,802 | +0.09(+0.42%) |
Jan 15, 2004 | 22.32 | 22.38 | 21.97 | 22.18 | 348,541 | -0.20(-0.90%) |
Jan 14, 2004 | 22.25 | 22.45 | 22.16 | 22.38 | 336,299 | +0.15(+0.69%) |
Jan 13, 2004 | 22.47 | 22.47 | 22.15 | 22.23 | 256,997 | -0.21(-0.92%) |
Jan 12, 2004 | 22.70 | 22.70 | 22.27 | 22.44 | 560,644 | -0.28(-1.21%) |
Jan 09, 2004 | 23.21 | 23.29 | 22.66 | 22.71 | 415,731 | -0.62(-2.66%) |
Jan 08, 2004 | 22.59 | 23.88 | 22.36 | 23.33 | 1,492,633 | +1.15(+5.17%) |
Jan 07, 2004 | 22.42 | 22.54 | 22.13 | 22.19 | 534,232 | -0.33(-1.46%) |
Jan 06, 2004 | 21.87 | 22.76 | 21.78 | 22.51 | 567,901 | +0.68(+3.14%) |
Jan 05, 2004 | 22.17 | 22.38 | 21.68 | 21.83 | 722,716 | -0.35(-1.59%) |
Jan 02, 2004 | 22.13 | 22.33 | 22.13 | 22.18 | 318,271 | +0.11(+0.50%) |
Dec 31, 2003 | 22.32 | 22.64 | 22.05 | 22.07 | 585,679 | -0.29(-1.30%) |
Dec 30, 2003 | 22.34 | 22.47 | 22.21 | 22.36 | 254,301 | -0.07(-0.32%) |
Dec 29, 2003 | 22.44 | 22.51 | 21.92 | 22.44 | 547,252 | -0.03(-0.13%) |
Dec 26, 2003 | 22.28 | 22.58 | 22.28 | 22.47 | 179,664 | +0.13(+0.58%) |
Dec 24, 2003 | 22.30 | 22.43 | 22.12 | 22.34 | 253,960 | +0.03(+0.15%) |
Dec 23, 2003 | 22.13 | 22.32 | 22.08 | 22.30 | 385,753 | +0.11(+0.49%) |
Dec 22, 2003 | 22.48 | 22.48 | 22.11 | 22.19 | 552,842 | -0.25(-1.12%) |
Dec 19, 2003 | 22.23 | 22.55 | 21.99 | 22.45 | 683,203 | +0.26(+1.19%) |
Dec 18, 2003 | 21.73 | 22.45 | 21.69 | 22.18 | 1,079,057 | +0.51(+2.37%) |
Dec 17, 2003 | 20.95 | 21.82 | 20.88 | 21.67 | 1,439,186 | +0.79(+3.78%) |
Dec 16, 2003 | 21.04 | 21.04 | 20.19 | 20.88 | 1,655,707 | -0.13(-0.60%) |
Dec 15, 2003 | 21.16 | 21.17 | 20.74 | 21.00 | 569,933 | -0.06(-0.31%) |
Dec 12, 2003 | 21.29 | 21.44 | 21.06 | 21.07 | 381,536 | -0.19(-0.90%) |
Dec 11, 2003 | 21.06 | 21.44 | 21.03 | 21.26 | 497,580 | +0.16(+0.75%) |
Dec 10, 2003 | 21.92 | 21.92 | 20.39 | 21.10 | 1,039,981 | -0.81(-3.71%) |
Dec 09, 2003 | 22.31 | 22.40 | 21.84 | 21.91 | 380,869 | -0.40(-1.80%) |
Dec 08, 2003 | 22.36 | 22.53 | 21.79 | 22.32 | 811,015 | -0.06(-0.27%) |
Dec 05, 2003 | 22.23 | 22.64 | 21.83 | 22.38 | 365,852 | +0.15(+0.66%) |
Dec 04, 2003 | 22.51 | 22.68 | 21.69 | 22.23 | 965,679 | -0.28(-1.24%) |
Dec 03, 2003 | 23.45 | 23.53 | 22.38 | 22.51 | 871,998 | -0.85(-3.66%) |
Dec 02, 2003 | 23.87 | 23.87 | 23.25 | 23.36 | 392,876 | -0.43(-1.80%) |