Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 25.32 | 25.46 | 25.20 | 25.32 | 91,474 | +0.56(+2.27%) |
Feb 26, 2004 | 24.65 | 24.76 | 24.49 | 24.76 | 275,323 | +0.61(+2.54%) |
Feb 25, 2004 | 24.07 | 24.18 | 23.76 | 24.14 | 137,481 | -0.59(-2.38%) |
Feb 24, 2004 | 25.10 | 25.10 | 24.39 | 24.73 | 276,760 | -1.03(-4.00%) |
Feb 23, 2004 | 26.01 | 26.02 | 25.47 | 25.76 | 177,737 | -0.31(-1.17%) |
Feb 20, 2004 | 26.32 | 26.63 | 25.90 | 26.07 | 229,855 | +0.33(+1.30%) |
Feb 19, 2004 | 26.49 | 26.50 | 25.33 | 25.74 | 278,018 | -1.09(-4.05%) |
Feb 18, 2004 | 27.54 | 27.57 | 26.69 | 26.82 | 132,809 | -1.17(-4.17%) |
Feb 17, 2004 | 27.21 | 27.99 | 27.15 | 27.99 | 279,456 | +1.75(+6.66%) |
Feb 13, 2004 | 26.43 | 26.49 | 26.21 | 26.24 | 29,832 | +0.01(+0.02%) |
Feb 12, 2004 | 26.37 | 26.38 | 26.12 | 26.24 | 63,259 | -0.39(-1.46%) |
Feb 11, 2004 | 26.65 | 26.82 | 26.41 | 26.63 | 111,962 | -0.33(-1.22%) |
Feb 10, 2004 | 27.10 | 27.10 | 26.71 | 26.95 | 113,579 | -0.07(-0.25%) |
Feb 09, 2004 | 27.40 | 28.01 | 26.99 | 27.02 | 390,879 | +1.65(+6.49%) |
Feb 06, 2004 | 24.87 | 25.43 | 24.73 | 25.37 | 170,549 | +1.92(+8.19%) |
Feb 05, 2004 | 22.95 | 23.48 | 22.95 | 23.45 | 82,848 | +0.08(+0.33%) |
Feb 04, 2004 | 23.51 | 23.52 | 23.15 | 23.38 | 155,273 | -1.02(-4.20%) |
Feb 03, 2004 | 24.07 | 24.84 | 24.01 | 24.40 | 157,789 | +1.32(+5.71%) |
Feb 02, 2004 | 22.88 | 23.31 | 22.88 | 23.08 | 90,935 | +0.20(+0.88%) |
Jan 30, 2004 | 22.81 | 23.04 | 22.42 | 22.88 | 79,613 | -0.51(-2.17%) |
Jan 29, 2004 | 23.65 | 23.72 | 22.84 | 23.39 | 155,273 | -0.27(-1.13%) |
Jan 28, 2004 | 24.20 | 24.26 | 23.54 | 23.65 | 197,147 | +0.16(+0.66%) |
Jan 27, 2004 | 23.51 | 24.20 | 23.49 | 23.50 | 189,239 | +0.82(+3.63%) |
Jan 26, 2004 | 22.87 | 22.87 | 22.34 | 22.67 | 149,882 | -0.70(-3.00%) |
Jan 23, 2004 | 23.37 | 23.57 | 23.01 | 23.38 | 171,807 | +0.13(+0.55%) |
Jan 22, 2004 | 23.38 | 23.57 | 23.01 | 23.25 | 150,241 | -0.06(-0.24%) |
Jan 21, 2004 | 23.78 | 23.78 | 23.24 | 23.30 | 227,159 | -0.48(-2.04%) |
Jan 20, 2004 | 23.79 | 23.93 | 23.09 | 23.79 | 917,084 | +2.76(+13.13%) |
Jan 16, 2004 | 21.48 | 21.48 | 20.82 | 21.03 | 312,524 | -1.05(-4.74%) |
Jan 15, 2004 | 22.37 | 22.42 | 21.92 | 22.07 | 132,809 | -0.62(-2.72%) |
Jan 14, 2004 | 22.81 | 23.04 | 22.31 | 22.69 | 167,134 | -0.12(-0.54%) |
Jan 13, 2004 | 22.67 | 23.01 | 22.54 | 22.81 | 365,719 | +0.83(+3.80%) |
Jan 12, 2004 | 22.54 | 22.54 | 21.42 | 21.98 | 728,384 | -1.98(-8.27%) |
Jan 09, 2004 | 24.23 | 24.37 | 23.10 | 23.96 | 374,166 | -0.38(-1.55%) |
Jan 08, 2004 | 24.19 | 24.93 | 23.82 | 24.34 | 290,239 | +1.05(+4.49%) |
Jan 07, 2004 | 23.04 | 23.51 | 22.65 | 23.29 | 448,747 | -0.91(-3.77%) |
Jan 06, 2004 | 24.76 | 24.95 | 23.09 | 24.20 | 806,739 | -2.36(-8.90%) |
Jan 05, 2004 | 27.03 | 27.07 | 25.43 | 26.57 | 791,284 | -0.90(-3.26%) |
Jan 02, 2004 | 26.76 | 28.21 | 26.76 | 27.47 | 837,830 | +1.72(+6.70%) |
Dec 31, 2003 | 24.98 | 26.35 | 24.88 | 25.74 | 409,390 | +1.73(+7.18%) |
Dec 30, 2003 | 22.65 | 24.71 | 23.21 | 24.02 | 559,452 | +1.36(+6.02%) |
Dec 29, 2003 | 22.02 | 22.93 | 21.92 | 22.65 | 262,743 | +0.67(+3.06%) |
Dec 26, 2003 | 21.98 | 22.23 | 21.98 | 21.98 | 61,103 | +0.01(+0.03%) |
Dec 24, 2003 | 21.53 | 22.20 | 21.48 | 21.97 | 54,273 | +0.51(+2.36%) |
Dec 23, 2003 | 21.86 | 21.86 | 21.14 | 21.47 | 132,270 | -0.30(-1.38%) |
Dec 22, 2003 | 21.39 | 22.26 | 21.39 | 21.77 | 215,118 | +0.70(+3.33%) |
Dec 19, 2003 | 20.73 | 21.42 | 20.73 | 21.07 | 133,887 | +1.34(+6.80%) |
Dec 18, 2003 | 19.28 | 19.73 | 19.28 | 19.73 | 95,069 | +0.78(+4.14%) |
Dec 17, 2003 | 18.64 | 18.97 | 18.57 | 18.94 | 70,987 | -0.20(-1.05%) |
Dec 16, 2003 | 19.06 | 19.36 | 18.86 | 19.14 | 180,793 | -0.77(-3.88%) |
Dec 15, 2003 | 20.15 | 20.34 | 19.83 | 19.91 | 215,837 | -1.18(-5.59%) |
Dec 12, 2003 | 20.74 | 21.31 | 20.74 | 21.09 | 158,508 | +0.46(+2.24%) |
Dec 11, 2003 | 20.31 | 20.64 | 20.31 | 20.63 | 66,314 | +0.13(+0.62%) |
Dec 10, 2003 | 20.84 | 20.86 | 20.34 | 20.50 | 182,051 | -0.03(-0.14%) |
Dec 09, 2003 | 20.59 | 20.73 | 20.34 | 20.53 | 126,878 | +0.45(+2.22%) |
Dec 08, 2003 | 19.86 | 20.11 | 19.61 | 20.09 | 159,946 | +0.43(+2.18%) |
Dec 05, 2003 | 19.70 | 19.70 | 19.59 | 19.66 | 23,183 | +0.13(+0.66%) |
Dec 04, 2003 | 19.51 | 19.51 | 19.31 | 19.53 | 74,222 | +0.02(+0.11%) |
Dec 03, 2003 | 19.47 | 19.98 | 19.47 | 19.51 | 224,823 | +0.60(+3.18%) |
Dec 02, 2003 | 18.53 | 18.90 | 18.53 | 18.91 | 174,143 | -0.16(-0.82%) |