Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.76 | 22.98 | 22.66 | 22.78 | 568,603 | -0.01(-0.02%) |
Feb 26, 2004 | 22.32 | 22.83 | 22.31 | 22.78 | 1,214,760 | +0.17(+0.77%) |
Feb 25, 2004 | 22.38 | 22.67 | 22.35 | 22.61 | 538,204 | +0.14(+0.64%) |
Feb 24, 2004 | 22.21 | 22.61 | 22.13 | 22.46 | 756,253 | -0.10(-0.46%) |
Feb 23, 2004 | 22.69 | 22.71 | 22.44 | 22.56 | 573,474 | -0.17(-0.77%) |
Feb 20, 2004 | 22.94 | 22.94 | 22.51 | 22.74 | 590,427 | -0.36(-1.56%) |
Feb 19, 2004 | 23.25 | 23.29 | 23.09 | 23.10 | 1,102,715 | -0.03(-0.13%) |
Feb 18, 2004 | 23.14 | 23.31 | 23.10 | 23.13 | 949,165 | +0.24(+1.05%) |
Feb 17, 2004 | 22.76 | 22.93 | 22.71 | 22.89 | 404,920 | +0.18(+0.79%) |
Feb 13, 2004 | 22.75 | 22.86 | 22.67 | 22.71 | 792,887 | -0.13(-0.56%) |
Feb 12, 2004 | 22.71 | 22.93 | 22.69 | 22.84 | 646,547 | +0.09(+0.38%) |
Feb 11, 2004 | 22.25 | 22.78 | 22.22 | 22.75 | 611,472 | +0.68(+3.09%) |
Feb 10, 2004 | 21.94 | 22.08 | 21.88 | 22.07 | 766,581 | +0.02(+0.09%) |
Feb 09, 2004 | 22.07 | 22.12 | 22.03 | 22.05 | 544,635 | +0.02(+0.09%) |
Feb 06, 2004 | 21.73 | 22.12 | 21.68 | 22.03 | 489,099 | +0.49(+2.29%) |
Feb 05, 2004 | 21.19 | 21.61 | 21.16 | 21.53 | 1,060,236 | +0.41(+1.94%) |
Feb 04, 2004 | 20.94 | 21.19 | 20.84 | 21.12 | 1,043,478 | +0.01(+0.02%) |
Feb 03, 2004 | 21.36 | 21.40 | 21.07 | 21.12 | 563,146 | -0.31(-1.46%) |
Feb 02, 2004 | 21.35 | 21.58 | 21.17 | 21.43 | 922,664 | +0.21(+0.99%) |
Jan 30, 2004 | 21.19 | 21.24 | 21.04 | 21.22 | 932,212 | +0.08(+0.36%) |
Jan 29, 2004 | 21.17 | 21.22 | 20.96 | 21.14 | 1,205,602 | -0.23(-1.08%) |
Jan 28, 2004 | 21.81 | 21.86 | 21.37 | 21.37 | 768,335 | -0.46(-2.11%) |
Jan 27, 2004 | 21.45 | 21.98 | 21.39 | 21.84 | 1,563,171 | -0.29(-1.32%) |
Jan 26, 2004 | 21.91 | 22.13 | 21.71 | 22.13 | 1,378,443 | -0.06(-0.25%) |
Jan 23, 2004 | 22.30 | 22.44 | 22.02 | 22.19 | 1,376,494 | -1.15(-4.93%) |
Jan 22, 2004 | 23.25 | 23.53 | 23.14 | 23.33 | 1,494,385 | +2.00(+9.36%) |
Jan 21, 2004 | 21.14 | 21.42 | 21.04 | 21.34 | 1,003,531 | -0.01(-0.05%) |
Jan 20, 2004 | 21.45 | 21.54 | 21.30 | 21.35 | 894,409 | +0.17(+0.80%) |
Jan 16, 2004 | 21.09 | 21.19 | 21.08 | 21.18 | 355,815 | +0.02(+0.10%) |
Jan 15, 2004 | 20.91 | 21.20 | 20.84 | 21.16 | 750,602 | +0.09(+0.44%) |
Jan 14, 2004 | 21.08 | 21.18 | 21.03 | 21.07 | 933,576 | +0.09(+0.44%) |
Jan 13, 2004 | 21.09 | 21.15 | 20.83 | 20.97 | 461,234 | +0.29(+1.41%) |
Jan 12, 2004 | 20.68 | 20.74 | 20.58 | 20.68 | 614,005 | +0.03(+0.12%) |
Jan 09, 2004 | 20.78 | 20.79 | 20.61 | 20.66 | 518,329 | -0.22(-1.06%) |
Jan 08, 2004 | 20.76 | 20.96 | 20.72 | 20.88 | 820,362 | +0.63(+3.12%) |
Jan 07, 2004 | 19.91 | 20.27 | 19.91 | 20.25 | 830,885 | +0.45(+2.28%) |
Jan 06, 2004 | 19.63 | 19.83 | 19.57 | 19.79 | 824,649 | +0.19(+0.97%) |
Jan 05, 2004 | 19.47 | 19.62 | 19.35 | 19.60 | 578,735 | +0.16(+0.85%) |
Jan 02, 2004 | 19.55 | 19.59 | 19.22 | 19.44 | 382,511 | +0.12(+0.61%) |
Dec 31, 2003 | 19.42 | 19.44 | 19.24 | 19.32 | 483,838 | -0.05(-0.26%) |
Dec 30, 2003 | 19.53 | 19.55 | 19.27 | 19.37 | 454,025 | -0.25(-1.28%) |
Dec 29, 2003 | 19.47 | 19.71 | 19.49 | 19.62 | 546,973 | +0.15(+0.79%) |
Dec 26, 2003 | 19.55 | 19.58 | 19.45 | 19.47 | 106,004 | +0.04(+0.18%) |
Dec 24, 2003 | 19.53 | 19.53 | 19.42 | 19.43 | 89,830 | -0.08(-0.39%) |
Dec 23, 2003 | 19.45 | 19.60 | 19.44 | 19.51 | 793,667 | +0.10(+0.53%) |
Dec 22, 2003 | 19.25 | 19.47 | 19.30 | 19.41 | 442,528 | +0.15(+0.80%) |
Dec 19, 2003 | 19.09 | 19.32 | 19.08 | 19.25 | 773,986 | +0.40(+2.10%) |
Dec 18, 2003 | 18.61 | 18.86 | 18.61 | 18.86 | 826,598 | +0.19(+1.02%) |
Dec 17, 2003 | 18.57 | 18.67 | 18.50 | 18.67 | 1,365,387 | -0.07(-0.38%) |
Dec 16, 2003 | 18.90 | 18.90 | 18.67 | 18.74 | 953,257 | -0.35(-1.83%) |
Dec 15, 2003 | 19.27 | 19.27 | 19.11 | 19.09 | 927,536 | +0.07(+0.35%) |
Dec 12, 2003 | 19.01 | 19.08 | 18.97 | 19.02 | 688,637 | -0.06(-0.30%) |
Dec 11, 2003 | 18.88 | 19.12 | 18.88 | 19.08 | 860,699 | +0.04(+0.22%) |
Dec 10, 2003 | 18.96 | 19.11 | 18.95 | 19.04 | 1,373,961 | -0.08(-0.40%) |
Dec 09, 2003 | 19.06 | 19.19 | 19.06 | 19.12 | 1,542,516 | +0.00(+0.00%) |
Dec 08, 2003 | 18.95 | 19.10 | 18.95 | 19.12 | 1,396,565 | +0.11(+0.59%) |
Dec 05, 2003 | 18.39 | 19.01 | 18.75 | 19.00 | 1,701,912 | +0.61(+3.32%) |
Dec 04, 2003 | 18.50 | 18.50 | 18.19 | 18.39 | 763,268 | +0.40(+2.20%) |
Dec 03, 2003 | 18.09 | 18.17 | 17.99 | 18.00 | 664,864 | +0.40(+2.25%) |
Dec 02, 2003 | 17.65 | 17.73 | 17.59 | 17.60 | 522,615 | -0.08(-0.44%) |