Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 26.56 | 26.70 | 26.42 | 26.56 | 86,730 | +0.04(+0.16%) |
Feb 26, 2004 | 26.23 | 26.55 | 26.22 | 26.52 | 178,159 | +0.17(+0.63%) |
Feb 25, 2004 | 26.27 | 26.36 | 26.15 | 26.35 | 77,455 | +0.14(+0.54%) |
Feb 24, 2004 | 26.07 | 26.29 | 26.03 | 26.21 | 101,788 | +0.05(+0.19%) |
Feb 23, 2004 | 26.48 | 26.48 | 26.12 | 26.16 | 349,453 | -0.19(-0.72%) |
Feb 20, 2004 | 26.55 | 26.55 | 26.20 | 26.35 | 265,493 | -0.20(-0.75%) |
Feb 19, 2004 | 26.63 | 26.83 | 26.55 | 26.55 | 126,241 | +0.02(+0.09%) |
Feb 18, 2004 | 26.66 | 26.66 | 26.47 | 26.52 | 74,805 | -0.16(-0.59%) |
Feb 17, 2004 | 26.44 | 26.71 | 26.44 | 26.68 | 359,451 | +0.34(+1.29%) |
Feb 13, 2004 | 26.52 | 26.62 | 26.26 | 26.34 | 407,153 | -0.27(-1.00%) |
Feb 12, 2004 | 26.77 | 26.80 | 26.55 | 26.61 | 89,260 | -0.13(-0.50%) |
Feb 11, 2004 | 26.47 | 26.85 | 26.39 | 26.74 | 271,034 | +0.27(+1.00%) |
Feb 10, 2004 | 26.23 | 26.52 | 26.23 | 26.47 | 60,832 | +0.22(+0.85%) |
Feb 09, 2004 | 26.23 | 26.45 | 26.23 | 26.25 | 140,937 | +0.03(+0.13%) |
Feb 06, 2004 | 26.03 | 26.26 | 25.94 | 26.22 | 107,209 | +0.27(+1.06%) |
Feb 05, 2004 | 25.86 | 25.98 | 25.82 | 25.94 | 194,542 | +0.20(+0.77%) |
Feb 04, 2004 | 25.78 | 25.90 | 25.63 | 25.74 | 66,975 | -0.03(-0.13%) |
Feb 03, 2004 | 25.94 | 25.99 | 25.78 | 25.78 | 69,866 | -0.14(-0.54%) |
Feb 02, 2004 | 25.98 | 26.11 | 25.73 | 25.92 | 289,464 | -0.07(-0.29%) |
Jan 30, 2004 | 26.03 | 26.07 | 25.83 | 25.99 | 234,053 | -0.02(-0.06%) |
Jan 29, 2004 | 25.78 | 26.07 | 25.70 | 26.01 | 315,483 | +0.17(+0.64%) |
Jan 28, 2004 | 26.52 | 26.52 | 25.82 | 25.84 | 156,356 | -0.63(-2.38%) |
Jan 27, 2004 | 26.73 | 26.76 | 26.42 | 26.47 | 77,576 | -0.18(-0.69%) |
Jan 26, 2004 | 26.65 | 26.71 | 26.42 | 26.66 | 72,396 | +0.05(+0.19%) |
Jan 23, 2004 | 26.77 | 26.85 | 26.48 | 26.61 | 74,444 | -0.08(-0.31%) |
Jan 22, 2004 | 26.56 | 26.74 | 26.56 | 26.69 | 169,366 | +0.21(+0.78%) |
Jan 21, 2004 | 26.32 | 26.55 | 26.14 | 26.48 | 171,173 | +0.32(+1.24%) |
Jan 20, 2004 | 26.47 | 26.47 | 26.11 | 26.16 | 221,284 | -0.19(-0.72%) |
Jan 16, 2004 | 26.48 | 26.48 | 26.28 | 26.35 | 58,543 | +0.00(+0.00%) |
Jan 15, 2004 | 26.27 | 26.47 | 26.12 | 26.35 | 111,184 | +0.07(+0.28%) |
Jan 14, 2004 | 26.32 | 26.35 | 26.17 | 26.27 | 339,214 | +0.21(+0.80%) |
Jan 13, 2004 | 26.19 | 26.22 | 25.99 | 26.07 | 116,966 | -0.04(-0.16%) |
Jan 12, 2004 | 26.15 | 26.17 | 25.96 | 26.11 | 71,553 | -0.06(-0.22%) |
Jan 09, 2004 | 26.07 | 26.39 | 26.07 | 26.17 | 225,500 | -0.11(-0.41%) |
Jan 08, 2004 | 26.33 | 26.45 | 26.19 | 26.27 | 205,142 | -0.08(-0.31%) |
Jan 07, 2004 | 26.03 | 26.27 | 26.03 | 26.36 | 85,767 | +0.12(+0.44%) |
Jan 06, 2004 | 26.14 | 26.27 | 26.07 | 26.24 | 102,149 | +0.10(+0.38%) |
Jan 05, 2004 | 26.07 | 26.17 | 25.91 | 26.14 | 214,659 | +0.22(+0.86%) |
Jan 02, 2004 | 26.25 | 26.37 | 25.86 | 25.92 | 76,853 | -0.22(-0.86%) |
Dec 31, 2003 | 26.08 | 26.21 | 25.97 | 26.14 | 174,064 | +0.19(+0.74%) |
Dec 30, 2003 | 26.07 | 26.07 | 25.93 | 25.95 | 46,979 | -0.07(-0.26%) |
Dec 29, 2003 | 25.94 | 26.03 | 25.79 | 26.02 | 146,960 | +0.22(+0.84%) |
Dec 26, 2003 | 25.73 | 25.88 | 25.73 | 25.80 | 14,214 | +0.12(+0.45%) |
Dec 24, 2003 | 25.72 | 25.74 | 25.61 | 25.68 | 42,642 | -0.10(-0.39%) |
Dec 23, 2003 | 25.79 | 25.88 | 25.68 | 25.78 | 189,121 | +0.09(+0.36%) |
Dec 22, 2003 | 25.61 | 25.76 | 25.55 | 25.69 | 351,621 | +0.05(+0.19%) |
Dec 19, 2003 | 25.65 | 25.65 | 25.51 | 25.64 | 95,404 | +0.03(+0.13%) |
Dec 18, 2003 | 25.34 | 25.60 | 25.34 | 25.61 | 78,178 | +0.32(+1.28%) |
Dec 17, 2003 | 25.05 | 25.29 | 24.99 | 25.29 | 58,061 | +0.23(+0.93%) |
Dec 16, 2003 | 25.01 | 25.07 | 24.86 | 25.05 | 306,328 | -0.06(-0.23%) |
Dec 15, 2003 | 25.53 | 25.53 | 25.10 | 25.11 | 257,301 | -0.11(-0.43%) |
Dec 12, 2003 | 25.24 | 25.24 | 25.14 | 25.22 | 103,113 | +0.13(+0.53%) |
Dec 11, 2003 | 24.68 | 25.21 | 24.68 | 25.09 | 156,236 | +0.38(+1.55%) |
Dec 10, 2003 | 24.84 | 24.92 | 24.61 | 24.71 | 161,777 | -0.12(-0.47%) |
Dec 09, 2003 | 25.03 | 25.06 | 24.82 | 24.82 | 243,810 | -0.12(-0.50%) |
Dec 08, 2003 | 24.86 | 24.95 | 24.71 | 24.95 | 85,405 | +0.12(+0.50%) |
Dec 05, 2003 | 25.10 | 25.00 | 24.73 | 24.82 | 49,508 | -0.27(-1.09%) |
Dec 04, 2003 | 25.14 | 25.18 | 24.85 | 25.10 | 79,262 | -0.06(-0.23%) |
Dec 03, 2003 | 25.35 | 25.40 | 25.15 | 25.15 | 121,061 | -0.10(-0.39%) |
Dec 02, 2003 | 25.37 | 25.39 | 25.24 | 25.25 | 301,992 | -0.19(-0.75%) |