Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.02 | 21.16 | 20.94 | 21.00 | 231,414 | -0.14(-0.66%) |
Feb 26, 2004 | 20.74 | 21.14 | 20.63 | 21.14 | 301,607 | +0.42(+2.04%) |
Feb 25, 2004 | 20.34 | 20.72 | 20.28 | 20.72 | 122,111 | +0.38(+1.87%) |
Feb 24, 2004 | 20.26 | 20.49 | 20.19 | 20.34 | 137,482 | +0.13(+0.64%) |
Feb 23, 2004 | 20.23 | 20.24 | 20.07 | 20.21 | 94,444 | -0.01(-0.06%) |
Feb 20, 2004 | 20.19 | 20.26 | 20.05 | 20.22 | 139,190 | +0.11(+0.52%) |
Feb 19, 2004 | 20.22 | 20.25 | 19.99 | 20.11 | 106,911 | -0.05(-0.23%) |
Feb 18, 2004 | 20.41 | 20.49 | 20.15 | 20.16 | 64,386 | -0.10(-0.49%) |
Feb 17, 2004 | 20.49 | 20.51 | 20.26 | 20.26 | 85,392 | -0.27(-1.31%) |
Feb 13, 2004 | 20.63 | 20.72 | 20.52 | 20.53 | 82,489 | -0.25(-1.21%) |
Feb 12, 2004 | 20.93 | 20.93 | 20.72 | 20.78 | 58,408 | -0.15(-0.70%) |
Feb 11, 2004 | 20.90 | 20.96 | 20.83 | 20.93 | 92,907 | +0.05(+0.25%) |
Feb 10, 2004 | 20.61 | 20.87 | 20.52 | 20.87 | 91,199 | +0.20(+0.99%) |
Feb 09, 2004 | 20.76 | 20.79 | 20.60 | 20.67 | 32,961 | -0.09(-0.42%) |
Feb 06, 2004 | 20.32 | 20.76 | 20.32 | 20.76 | 118,866 | +0.40(+1.98%) |
Feb 05, 2004 | 20.07 | 20.35 | 20.05 | 20.35 | 78,390 | +0.29(+1.43%) |
Feb 04, 2004 | 20.43 | 20.43 | 20.06 | 20.07 | 58,921 | -0.37(-1.83%) |
Feb 03, 2004 | 20.29 | 20.64 | 20.29 | 20.44 | 87,271 | +0.18(+0.90%) |
Feb 02, 2004 | 20.23 | 20.27 | 20.11 | 20.26 | 85,734 | +0.05(+0.26%) |
Jan 30, 2004 | 20.23 | 20.26 | 20.10 | 20.21 | 78,902 | -0.04(-0.17%) |
Jan 29, 2004 | 20.06 | 20.24 | 19.84 | 20.24 | 136,457 | +0.16(+0.82%) |
Jan 28, 2004 | 20.20 | 20.32 | 19.96 | 20.08 | 69,338 | -0.07(-0.35%) |
Jan 27, 2004 | 20.11 | 20.18 | 19.89 | 20.15 | 67,972 | -0.05(-0.26%) |
Jan 26, 2004 | 19.87 | 20.20 | 19.69 | 20.20 | 195,207 | +0.32(+1.62%) |
Jan 23, 2004 | 19.88 | 19.91 | 19.74 | 19.88 | 60,970 | +0.06(+0.30%) |
Jan 22, 2004 | 19.70 | 19.82 | 19.70 | 19.82 | 66,947 | +0.09(+0.45%) |
Jan 21, 2004 | 19.64 | 19.73 | 19.57 | 19.73 | 65,752 | -0.32(-1.61%) |
Jan 20, 2004 | 19.91 | 20.05 | 19.86 | 20.05 | 115,621 | +0.12(+0.59%) |
Jan 16, 2004 | 20.00 | 20.04 | 19.88 | 19.94 | 39,793 | -0.03(-0.15%) |
Jan 15, 2004 | 19.90 | 20.03 | 19.85 | 19.97 | 62,849 | +0.09(+0.44%) |
Jan 14, 2004 | 19.88 | 19.90 | 19.80 | 19.88 | 40,305 | +0.00(+0.00%) |
Jan 13, 2004 | 19.88 | 19.88 | 19.59 | 19.88 | 69,168 | +0.02(+0.09%) |
Jan 12, 2004 | 19.91 | 19.91 | 19.76 | 19.86 | 37,402 | -0.01(-0.03%) |
Jan 09, 2004 | 19.77 | 19.91 | 19.70 | 19.87 | 68,826 | +0.14(+0.71%) |
Jan 08, 2004 | 19.71 | 19.83 | 19.62 | 19.73 | 87,100 | +0.06(+0.30%) |
Jan 07, 2004 | 19.90 | 20.01 | 19.66 | 19.67 | 64,215 | -0.20(-1.00%) |
Jan 06, 2004 | 20.00 | 20.02 | 19.81 | 19.87 | 74,462 | -0.10(-0.50%) |
Jan 05, 2004 | 19.79 | 19.97 | 19.75 | 19.97 | 91,199 | +0.18(+0.89%) |
Jan 02, 2004 | 19.72 | 19.86 | 19.66 | 19.79 | 73,950 | +0.13(+0.66%) |
Dec 31, 2003 | 20.07 | 20.07 | 19.64 | 19.66 | 139,873 | -0.38(-1.90%) |
Dec 30, 2003 | 19.97 | 20.08 | 19.90 | 20.04 | 34,327 | +0.05(+0.23%) |
Dec 29, 2003 | 19.83 | 20.00 | 19.79 | 20.00 | 56,188 | +0.11(+0.53%) |
Dec 26, 2003 | 19.76 | 19.91 | 19.76 | 19.89 | 33,303 | +0.12(+0.59%) |
Dec 24, 2003 | 19.76 | 19.91 | 19.76 | 19.77 | 27,325 | +0.02(+0.09%) |
Dec 23, 2003 | 19.66 | 19.79 | 19.62 | 19.76 | 51,748 | +0.15(+0.75%) |
Dec 22, 2003 | 19.62 | 19.67 | 19.50 | 19.61 | 41,159 | -0.01(-0.03%) |
Dec 19, 2003 | 19.59 | 19.63 | 19.43 | 19.62 | 42,696 | +0.03(+0.15%) |
Dec 18, 2003 | 19.38 | 19.59 | 19.38 | 19.59 | 41,842 | +0.09(+0.45%) |
Dec 17, 2003 | 19.66 | 19.66 | 19.47 | 19.50 | 56,188 | -0.16(-0.80%) |
Dec 16, 2003 | 19.47 | 19.66 | 19.44 | 19.66 | 35,864 | +0.20(+1.02%) |
Dec 15, 2003 | 19.62 | 19.85 | 19.53 | 19.46 | 82,147 | -0.16(-0.81%) |
Dec 12, 2003 | 19.53 | 19.62 | 19.46 | 19.62 | 54,139 | +0.12(+0.60%) |
Dec 11, 2003 | 19.38 | 19.50 | 19.37 | 19.50 | 165,149 | +0.12(+0.63%) |
Dec 10, 2003 | 19.36 | 19.38 | 19.33 | 19.38 | 46,624 | -0.02(-0.12%) |
Dec 09, 2003 | 19.40 | 19.41 | 19.29 | 19.40 | 111,352 | +0.02(+0.09%) |
Dec 08, 2003 | 19.36 | 19.42 | 19.23 | 19.38 | 139,702 | +0.08(+0.39%) |
Dec 05, 2003 | 19.30 | 19.30 | 19.25 | 19.30 | 89,662 | +0.08(+0.40%) |
Dec 04, 2003 | 19.15 | 19.23 | 18.88 | 19.23 | 97,518 | +0.14(+0.74%) |
Dec 03, 2003 | 19.45 | 19.45 | 19.09 | 19.09 | 170,956 | -0.32(-1.66%) |
Dec 02, 2003 | 19.67 | 19.67 | 19.36 | 19.41 | 91,028 | -0.18(-0.90%) |