Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 17.80 | 17.90 | 17.34 | 17.37 | 530,200 | -0.44(-2.47%) |
Feb 26, 2004 | 17.43 | 17.99 | 17.43 | 17.81 | 631,400 | +0.29(+1.66%) |
Feb 25, 2004 | 17.27 | 17.99 | 17.27 | 17.52 | 820,600 | +0.22(+1.27%) |
Feb 24, 2004 | 18.01 | 18.22 | 16.81 | 17.30 | 2,076,100 | -1.43(-7.63%) |
Feb 23, 2004 | 19.30 | 19.44 | 18.31 | 18.73 | 727,800 | -0.43(-2.24%) |
Feb 20, 2004 | 19.35 | 19.69 | 18.84 | 19.16 | 521,800 | -0.20(-1.03%) |
Feb 19, 2004 | 20.06 | 20.30 | 19.26 | 19.36 | 844,600 | -0.29(-1.48%) |
Feb 18, 2004 | 20.99 | 21.09 | 19.42 | 19.65 | 1,240,700 | +0.07(+0.36%) |
Feb 17, 2004 | 20.00 | 20.25 | 19.40 | 19.58 | 879,700 | -0.05(-0.25%) |
Feb 13, 2004 | 19.80 | 20.04 | 19.58 | 19.63 | 473,600 | -0.11(-0.56%) |
Feb 12, 2004 | 20.17 | 20.36 | 19.74 | 19.74 | 260,700 | -0.45(-2.23%) |
Feb 11, 2004 | 19.84 | 20.29 | 19.84 | 20.19 | 246,100 | +0.42(+2.12%) |
Feb 10, 2004 | 19.16 | 19.91 | 19.12 | 19.77 | 352,200 | +0.58(+3.02%) |
Feb 09, 2004 | 19.92 | 19.92 | 19.15 | 19.19 | 327,100 | -0.68(-3.42%) |
Feb 06, 2004 | 18.72 | 19.91 | 18.69 | 19.87 | 365,600 | +1.11(+5.92%) |
Feb 05, 2004 | 18.48 | 19.00 | 18.38 | 18.76 | 315,600 | +0.39(+2.12%) |
Feb 04, 2004 | 18.72 | 19.15 | 18.37 | 18.37 | 519,800 | -0.70(-3.67%) |
Feb 03, 2004 | 19.00 | 19.16 | 18.75 | 19.07 | 832,700 | +0.07(+0.37%) |
Feb 02, 2004 | 19.50 | 19.55 | 18.85 | 19.00 | 350,900 | -0.35(-1.81%) |
Jan 30, 2004 | 19.40 | 19.88 | 19.12 | 19.35 | 414,100 | +0.00(+0.00%) |
Jan 29, 2004 | 19.80 | 19.95 | 18.58 | 19.35 | 1,233,000 | -0.45(-2.27%) |
Jan 28, 2004 | 20.59 | 21.10 | 19.79 | 19.80 | 693,200 | -0.79(-3.84%) |
Jan 27, 2004 | 21.55 | 21.59 | 20.50 | 20.59 | 744,100 | -0.98(-4.54%) |
Jan 26, 2004 | 21.27 | 21.62 | 20.74 | 21.57 | 357,500 | +0.31(+1.46%) |
Jan 23, 2004 | 21.35 | 21.38 | 20.77 | 21.26 | 316,300 | +0.06(+0.28%) |
Jan 22, 2004 | 21.66 | 21.98 | 20.98 | 21.20 | 504,400 | -0.52(-2.39%) |
Jan 21, 2004 | 21.44 | 21.85 | 20.79 | 21.72 | 1,048,800 | +0.25(+1.16%) |
Jan 20, 2004 | 20.85 | 21.82 | 20.85 | 21.47 | 456,800 | +0.60(+2.87%) |
Jan 16, 2004 | 20.76 | 21.13 | 20.40 | 20.87 | 797,200 | +0.24(+1.16%) |
Jan 15, 2004 | 20.22 | 20.63 | 19.90 | 20.63 | 546,790 | +0.27(+1.33%) |
Jan 14, 2004 | 20.40 | 20.69 | 20.10 | 20.36 | 359,035 | +0.00(+0.00%) |
Jan 13, 2004 | 20.96 | 21.00 | 20.27 | 20.36 | 536,838 | -0.63(-3.00%) |
Jan 12, 2004 | 20.88 | 21.14 | 20.75 | 20.99 | 507,350 | +0.14(+0.67%) |
Jan 09, 2004 | 21.35 | 21.41 | 20.68 | 20.85 | 718,588 | -0.77(-3.56%) |
Jan 08, 2004 | 20.79 | 21.65 | 20.69 | 21.62 | 553,407 | +0.83(+3.99%) |
Jan 07, 2004 | 19.81 | 20.80 | 19.71 | 20.79 | 627,992 | +0.79(+3.95%) |
Jan 06, 2004 | 20.23 | 20.43 | 19.91 | 20.00 | 739,700 | -0.29(-1.43%) |
Jan 05, 2004 | 20.12 | 20.29 | 20.04 | 20.29 | 427,600 | +0.36(+1.81%) |
Jan 02, 2004 | 20.15 | 20.44 | 19.86 | 19.93 | 384,900 | +0.01(+0.05%) |
Dec 31, 2003 | 20.00 | 20.44 | 19.87 | 19.92 | 678,900 | +0.07(+0.35%) |
Dec 30, 2003 | 19.49 | 19.95 | 19.39 | 19.85 | 271,018 | +0.31(+1.59%) |
Dec 29, 2003 | 19.48 | 19.54 | 19.25 | 19.54 | 266,809 | +0.14(+0.72%) |
Dec 26, 2003 | 19.26 | 19.44 | 19.25 | 19.40 | 62,779 | +0.14(+0.73%) |
Dec 24, 2003 | 19.61 | 19.79 | 19.25 | 19.26 | 197,357 | -0.40(-2.03%) |
Dec 23, 2003 | 19.00 | 19.67 | 19.00 | 19.66 | 339,203 | +0.62(+3.26%) |
Dec 22, 2003 | 18.98 | 19.21 | 18.80 | 19.04 | 276,459 | -0.11(-0.57%) |
Dec 19, 2003 | 19.37 | 19.45 | 18.90 | 19.15 | 722,433 | -0.10(-0.52%) |
Dec 18, 2003 | 18.13 | 19.37 | 18.10 | 19.25 | 1,162,338 | +1.15(+6.35%) |
Dec 17, 2003 | 18.25 | 18.26 | 17.64 | 18.10 | 824,382 | -0.38(-2.06%) |
Dec 16, 2003 | 17.90 | 18.57 | 17.90 | 18.48 | 1,255,628 | +0.43(+2.38%) |
Dec 15, 2003 | 19.30 | 19.40 | 17.90 | 18.05 | 969,997 | -0.55(-2.96%) |
Dec 12, 2003 | 18.60 | 18.88 | 18.19 | 18.60 | 1,204,694 | -0.04(-0.21%) |
Dec 11, 2003 | 18.32 | 19.12 | 18.30 | 18.64 | 1,761,000 | +0.34(+1.86%) |
Dec 10, 2003 | 17.02 | 18.55 | 16.95 | 18.30 | 3,913,006 | +1.52(+9.06%) |
Dec 09, 2003 | 16.72 | 17.16 | 16.63 | 16.78 | 1,124,117 | +0.13(+0.78%) |
Dec 08, 2003 | 16.75 | 16.89 | 16.36 | 16.65 | 810,478 | -0.13(-0.77%) |
Dec 05, 2003 | 16.49 | 16.90 | 16.49 | 16.78 | 483,578 | -0.12(-0.71%) |
Dec 04, 2003 | 17.30 | 17.59 | 16.74 | 16.90 | 939,297 | -0.38(-2.20%) |
Dec 03, 2003 | 18.00 | 18.02 | 17.28 | 17.28 | 916,037 | -0.59(-3.30%) |
Dec 02, 2003 | 17.90 | 18.02 | 17.55 | 17.87 | 914,684 | -0.18(-1.00%) |