Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.77 | 21.06 | 20.75 | 20.85 | 3,016,145 | -0.17(-0.83%) |
Feb 26, 2004 | 20.68 | 21.22 | 20.68 | 21.02 | 3,836,072 | +0.26(+1.24%) |
Feb 25, 2004 | 20.51 | 20.90 | 20.45 | 20.77 | 2,207,413 | +0.32(+1.54%) |
Feb 24, 2004 | 20.35 | 20.55 | 20.35 | 20.45 | 1,913,527 | +0.03(+0.16%) |
Feb 23, 2004 | 20.52 | 20.66 | 20.39 | 20.42 | 1,738,439 | -0.10(-0.47%) |
Feb 20, 2004 | 20.58 | 20.66 | 20.36 | 20.52 | 1,806,390 | -0.06(-0.31%) |
Feb 19, 2004 | 20.55 | 20.79 | 20.48 | 20.58 | 2,290,759 | +0.12(+0.60%) |
Feb 18, 2004 | 20.49 | 20.57 | 20.38 | 20.46 | 1,291,389 | -0.08(-0.41%) |
Feb 17, 2004 | 20.47 | 20.56 | 20.40 | 20.54 | 1,414,386 | +0.19(+0.92%) |
Feb 13, 2004 | 20.39 | 20.57 | 20.34 | 20.35 | 1,552,155 | -0.05(-0.22%) |
Feb 12, 2004 | 20.32 | 20.48 | 20.32 | 20.40 | 1,939,805 | -0.08(-0.41%) |
Feb 11, 2004 | 20.15 | 20.57 | 20.08 | 20.48 | 2,397,584 | +0.26(+1.27%) |
Feb 10, 2004 | 20.07 | 20.26 | 20.04 | 20.23 | 2,130,598 | +0.15(+0.77%) |
Feb 09, 2004 | 20.05 | 20.17 | 19.96 | 20.07 | 1,521,523 | -0.06(-0.29%) |
Feb 06, 2004 | 19.76 | 20.13 | 19.76 | 20.13 | 1,940,738 | +0.42(+2.12%) |
Feb 05, 2004 | 19.78 | 19.84 | 19.61 | 19.71 | 2,549,970 | -0.06(-0.33%) |
Feb 04, 2004 | 19.81 | 20.00 | 19.74 | 19.78 | 2,432,415 | -0.23(-1.13%) |
Feb 03, 2004 | 20.06 | 20.07 | 19.78 | 20.00 | 2,514,983 | -0.10(-0.48%) |
Feb 02, 2004 | 19.96 | 20.26 | 19.92 | 20.10 | 1,894,712 | +0.10(+0.51%) |
Jan 30, 2004 | 19.94 | 20.19 | 19.88 | 19.99 | 2,698,934 | -0.02(-0.10%) |
Jan 29, 2004 | 20.10 | 20.16 | 19.74 | 20.01 | 3,736,866 | +0.03(+0.13%) |
Jan 28, 2004 | 20.30 | 20.44 | 19.94 | 19.99 | 3,513,575 | -0.23(-1.14%) |
Jan 27, 2004 | 20.08 | 20.55 | 19.94 | 20.22 | 3,556,958 | +0.03(+0.13%) |
Jan 26, 2004 | 20.01 | 20.24 | 19.75 | 20.19 | 2,954,569 | +0.18(+0.90%) |
Jan 23, 2004 | 20.00 | 20.19 | 19.90 | 20.01 | 3,710,432 | -0.02(-0.10%) |
Jan 22, 2004 | 19.81 | 20.10 | 19.78 | 20.03 | 3,690,684 | +0.16(+0.81%) |
Jan 21, 2004 | 19.51 | 19.92 | 19.51 | 19.87 | 3,822,233 | +0.29(+1.48%) |
Jan 20, 2004 | 19.58 | 19.67 | 19.43 | 19.58 | 2,361,198 | +0.10(+0.53%) |
Jan 16, 2004 | 19.29 | 19.73 | 19.23 | 19.48 | 4,084,243 | +0.24(+1.24%) |
Jan 15, 2004 | 19.16 | 19.34 | 18.56 | 19.24 | 5,190,282 | +0.54(+2.89%) |
Jan 14, 2004 | 18.64 | 18.71 | 18.52 | 18.70 | 2,631,294 | +0.18(+0.97%) |
Jan 13, 2004 | 18.71 | 18.75 | 18.41 | 18.52 | 1,961,730 | -0.19(-1.00%) |
Jan 12, 2004 | 18.68 | 18.75 | 18.55 | 18.71 | 4,125,916 | +0.10(+0.55%) |
Jan 09, 2004 | 18.65 | 18.80 | 18.49 | 18.61 | 4,563,169 | -0.19(-0.99%) |
Jan 08, 2004 | 18.75 | 18.79 | 18.62 | 18.79 | 2,495,235 | +0.05(+0.27%) |
Jan 07, 2004 | 18.68 | 18.75 | 18.64 | 18.74 | 3,756,925 | +0.06(+0.31%) |
Jan 06, 2004 | 18.62 | 18.75 | 18.59 | 18.68 | 2,934,821 | -0.04(-0.21%) |
Jan 05, 2004 | 18.70 | 18.76 | 18.50 | 18.72 | 2,429,616 | +0.05(+0.28%) |
Jan 02, 2004 | 18.86 | 18.88 | 18.59 | 18.67 | 2,099,033 | -0.19(-0.99%) |
Dec 31, 2003 | 18.81 | 18.91 | 18.75 | 18.86 | 2,224,362 | +0.05(+0.27%) |
Dec 30, 2003 | 18.62 | 18.80 | 18.59 | 18.80 | 1,981,634 | +0.19(+1.00%) |
Dec 29, 2003 | 18.37 | 18.62 | 18.35 | 18.62 | 1,518,568 | +0.26(+1.44%) |
Dec 26, 2003 | 18.26 | 18.39 | 18.24 | 18.35 | 369,612 | +0.04(+0.25%) |
Dec 24, 2003 | 18.27 | 18.37 | 18.15 | 18.31 | 400,245 | +0.04(+0.21%) |
Dec 23, 2003 | 18.30 | 18.36 | 18.21 | 18.27 | 1,534,429 | +0.03(+0.18%) |
Dec 22, 2003 | 18.09 | 18.26 | 18.06 | 18.24 | 1,091,422 | +0.04(+0.21%) |
Dec 19, 2003 | 18.21 | 18.29 | 18.12 | 18.20 | 1,631,924 | -0.01(-0.07%) |
Dec 18, 2003 | 18.26 | 18.26 | 18.08 | 18.21 | 1,659,136 | +0.01(+0.07%) |
Dec 17, 2003 | 18.12 | 18.19 | 18.00 | 18.20 | 1,280,660 | -0.03(-0.14%) |
Dec 16, 2003 | 18.10 | 18.24 | 18.10 | 18.23 | 1,554,954 | +0.20(+1.11%) |
Dec 15, 2003 | 18.44 | 18.44 | 18.04 | 18.03 | 1,698,010 | -0.23(-1.23%) |
Dec 12, 2003 | 18.35 | 18.36 | 18.21 | 18.25 | 1,255,314 | +0.02(+0.11%) |
Dec 11, 2003 | 18.10 | 18.35 | 18.10 | 18.23 | 1,605,179 | +0.22(+1.25%) |
Dec 10, 2003 | 18.31 | 18.33 | 18.09 | 18.01 | 2,347,670 | -0.23(-1.27%) |
Dec 09, 2003 | 18.49 | 18.50 | 18.20 | 18.24 | 2,166,984 | -0.23(-1.22%) |
Dec 08, 2003 | 18.24 | 18.46 | 18.24 | 18.46 | 1,621,195 | +0.27(+1.48%) |
Dec 05, 2003 | 18.31 | 18.49 | 18.14 | 18.19 | 1,376,134 | -0.10(-0.56%) |
Dec 04, 2003 | 18.23 | 18.24 | 18.15 | 18.30 | 2,120,802 | +0.10(+0.53%) |
Dec 03, 2003 | 18.05 | 18.33 | 18.02 | 18.20 | 2,309,263 | +0.16(+0.89%) |
Dec 02, 2003 | 17.97 | 18.14 | 17.94 | 18.04 | 2,366,174 | +0.06(+0.36%) |