Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.63 | 22.85 | 22.53 | 22.65 | 571,827 | -0.01(-0.02%) |
Feb 26, 2004 | 22.20 | 22.70 | 22.18 | 22.65 | 1,221,649 | +0.17(+0.77%) |
Feb 25, 2004 | 22.25 | 22.54 | 22.22 | 22.48 | 541,257 | +0.14(+0.64%) |
Feb 24, 2004 | 22.08 | 22.48 | 22.01 | 22.34 | 760,542 | -0.10(-0.45%) |
Feb 23, 2004 | 22.56 | 22.59 | 22.32 | 22.44 | 576,726 | -0.17(-0.77%) |
Feb 20, 2004 | 22.81 | 22.82 | 22.38 | 22.61 | 593,775 | -0.36(-1.56%) |
Feb 19, 2004 | 23.12 | 23.16 | 22.96 | 22.97 | 1,108,969 | -0.03(-0.13%) |
Feb 18, 2004 | 23.01 | 23.18 | 22.97 | 23.00 | 954,548 | +0.24(+1.05%) |
Feb 17, 2004 | 22.63 | 22.80 | 22.58 | 22.76 | 407,216 | +0.18(+0.79%) |
Feb 13, 2004 | 22.62 | 22.73 | 22.54 | 22.58 | 797,384 | -0.13(-0.56%) |
Feb 12, 2004 | 22.58 | 22.80 | 22.56 | 22.71 | 650,213 | +0.09(+0.38%) |
Feb 11, 2004 | 22.12 | 22.65 | 22.10 | 22.62 | 614,940 | +0.68(+3.09%) |
Feb 10, 2004 | 21.82 | 21.95 | 21.75 | 21.94 | 770,928 | +0.02(+0.09%) |
Feb 09, 2004 | 21.94 | 22.00 | 21.90 | 21.92 | 547,723 | +0.02(+0.09%) |
Feb 06, 2004 | 21.61 | 21.99 | 21.56 | 21.90 | 491,873 | +0.49(+2.29%) |
Feb 05, 2004 | 21.08 | 21.48 | 21.04 | 21.41 | 1,066,248 | +0.41(+1.94%) |
Feb 04, 2004 | 20.82 | 21.08 | 20.72 | 21.00 | 1,049,395 | +0.01(+0.02%) |
Feb 03, 2004 | 21.24 | 21.28 | 20.95 | 21.00 | 566,340 | -0.31(-1.46%) |
Feb 02, 2004 | 21.23 | 21.46 | 21.05 | 21.31 | 927,897 | +0.21(+0.99%) |
Jan 30, 2004 | 21.07 | 21.12 | 20.92 | 21.10 | 937,499 | +0.08(+0.36%) |
Jan 29, 2004 | 21.05 | 21.10 | 20.85 | 21.02 | 1,212,439 | -0.23(-1.08%) |
Jan 28, 2004 | 21.69 | 21.73 | 21.25 | 21.25 | 772,692 | -0.46(-2.12%) |
Jan 27, 2004 | 21.33 | 21.86 | 21.27 | 21.71 | 1,572,036 | -0.29(-1.32%) |
Jan 26, 2004 | 21.79 | 22.00 | 21.59 | 22.00 | 1,386,260 | -0.06(-0.25%) |
Jan 23, 2004 | 22.17 | 22.32 | 21.89 | 22.06 | 1,384,301 | -1.14(-4.93%) |
Jan 22, 2004 | 23.12 | 23.40 | 23.01 | 23.20 | 1,502,860 | +1.99(+9.36%) |
Jan 21, 2004 | 21.02 | 21.29 | 20.92 | 21.22 | 1,009,222 | -0.01(-0.05%) |
Jan 20, 2004 | 21.33 | 21.42 | 21.18 | 21.23 | 899,482 | +0.17(+0.80%) |
Jan 16, 2004 | 20.97 | 21.08 | 20.96 | 21.06 | 357,833 | +0.02(+0.10%) |
Jan 15, 2004 | 20.79 | 21.09 | 20.72 | 21.04 | 754,859 | +0.09(+0.44%) |
Jan 14, 2004 | 20.96 | 21.06 | 20.91 | 20.95 | 938,871 | +0.09(+0.44%) |
Jan 13, 2004 | 20.97 | 21.03 | 20.71 | 20.86 | 463,850 | +0.29(+1.41%) |
Jan 12, 2004 | 20.56 | 20.63 | 20.46 | 20.56 | 617,487 | +0.03(+0.12%) |
Jan 09, 2004 | 20.66 | 20.68 | 20.50 | 20.54 | 521,268 | -0.22(-1.06%) |
Jan 08, 2004 | 20.65 | 20.85 | 20.60 | 20.76 | 825,015 | +0.63(+3.12%) |
Jan 07, 2004 | 19.80 | 20.16 | 19.80 | 20.13 | 835,597 | +0.45(+2.28%) |
Jan 06, 2004 | 19.52 | 19.72 | 19.46 | 19.68 | 829,326 | +0.19(+0.97%) |
Jan 05, 2004 | 19.36 | 19.51 | 19.24 | 19.49 | 582,017 | +0.16(+0.84%) |
Jan 02, 2004 | 19.44 | 19.48 | 19.11 | 19.33 | 384,680 | +0.12(+0.61%) |
Dec 31, 2003 | 19.31 | 19.34 | 19.14 | 19.21 | 486,582 | -0.05(-0.26%) |
Dec 30, 2003 | 19.42 | 19.44 | 19.16 | 19.26 | 456,599 | -0.25(-1.28%) |
Dec 29, 2003 | 19.36 | 19.60 | 19.38 | 19.51 | 550,075 | +0.15(+0.79%) |
Dec 26, 2003 | 19.44 | 19.47 | 19.34 | 19.36 | 106,605 | +0.04(+0.18%) |
Dec 24, 2003 | 19.42 | 19.42 | 19.31 | 19.32 | 90,340 | -0.08(-0.39%) |
Dec 23, 2003 | 19.34 | 19.49 | 19.34 | 19.40 | 798,167 | +0.10(+0.53%) |
Dec 22, 2003 | 19.15 | 19.36 | 19.19 | 19.30 | 445,037 | +0.15(+0.80%) |
Dec 19, 2003 | 18.98 | 19.21 | 18.97 | 19.15 | 778,375 | +0.39(+2.10%) |
Dec 18, 2003 | 18.50 | 18.75 | 18.50 | 18.75 | 831,286 | +0.19(+1.02%) |
Dec 17, 2003 | 18.47 | 18.57 | 18.40 | 18.56 | 1,373,131 | -0.07(-0.38%) |
Dec 16, 2003 | 18.79 | 18.79 | 18.57 | 18.64 | 958,663 | -0.35(-1.83%) |
Dec 15, 2003 | 19.16 | 19.16 | 19.00 | 18.98 | 932,796 | +0.07(+0.35%) |
Dec 12, 2003 | 18.91 | 18.97 | 18.87 | 18.92 | 692,542 | -0.06(-0.30%) |
Dec 11, 2003 | 18.77 | 19.01 | 18.77 | 18.97 | 865,580 | +0.04(+0.22%) |
Dec 10, 2003 | 18.86 | 19.00 | 18.85 | 18.93 | 1,381,753 | -0.08(-0.40%) |
Dec 09, 2003 | 18.96 | 19.09 | 18.96 | 19.01 | 1,551,263 | +0.00(+0.00%) |
Dec 08, 2003 | 18.85 | 18.99 | 18.85 | 19.01 | 1,404,485 | +0.11(+0.59%) |
Dec 05, 2003 | 18.29 | 18.91 | 18.65 | 18.90 | 1,711,563 | +0.61(+3.32%) |
Dec 04, 2003 | 18.39 | 18.39 | 18.09 | 18.29 | 767,597 | +0.39(+2.20%) |
Dec 03, 2003 | 17.99 | 18.06 | 17.89 | 17.90 | 668,634 | +0.39(+2.24%) |
Dec 02, 2003 | 17.55 | 17.63 | 17.49 | 17.50 | 525,579 | -0.08(-0.44%) |