Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 26.05 | 26.17 | 25.78 | 26.00 | 156,500 | -0.05(-0.19%) |
Feb 26, 2004 | 26.17 | 26.17 | 25.88 | 26.05 | 184,300 | -0.11(-0.42%) |
Feb 25, 2004 | 26.15 | 26.20 | 25.97 | 26.16 | 114,400 | +0.01(+0.04%) |
Feb 24, 2004 | 26.07 | 26.45 | 25.81 | 26.15 | 352,000 | +0.16(+0.62%) |
Feb 23, 2004 | 26.11 | 26.25 | 25.94 | 25.99 | 173,600 | -0.12(-0.46%) |
Feb 20, 2004 | 26.26 | 26.42 | 25.87 | 26.11 | 235,300 | -0.13(-0.50%) |
Feb 19, 2004 | 26.45 | 26.77 | 26.14 | 26.24 | 266,200 | -0.11(-0.42%) |
Feb 18, 2004 | 27.00 | 27.10 | 26.20 | 26.35 | 135,200 | -0.05(-0.19%) |
Feb 17, 2004 | 26.40 | 26.50 | 26.36 | 26.40 | 407,200 | +0.17(+0.65%) |
Feb 13, 2004 | 26.40 | 26.51 | 26.15 | 26.23 | 179,700 | -0.07(-0.27%) |
Feb 12, 2004 | 26.48 | 26.53 | 26.28 | 26.30 | 302,500 | -0.23(-0.87%) |
Feb 11, 2004 | 26.25 | 26.62 | 26.05 | 26.53 | 267,600 | +0.23(+0.87%) |
Feb 10, 2004 | 26.26 | 26.63 | 26.20 | 26.30 | 341,500 | +0.04(+0.15%) |
Feb 09, 2004 | 26.39 | 26.69 | 26.26 | 26.26 | 618,500 | -0.13(-0.49%) |
Feb 06, 2004 | 25.87 | 26.55 | 25.81 | 26.39 | 682,500 | +0.52(+2.01%) |
Feb 05, 2004 | 25.13 | 26.07 | 25.06 | 25.87 | 255,800 | +0.94(+3.77%) |
Feb 04, 2004 | 25.70 | 25.70 | 24.79 | 24.93 | 567,100 | -0.96(-3.71%) |
Feb 03, 2004 | 25.70 | 25.97 | 25.57 | 25.89 | 181,200 | +0.06(+0.23%) |
Feb 02, 2004 | 25.80 | 26.12 | 25.70 | 25.83 | 184,700 | -0.12(-0.46%) |
Jan 30, 2004 | 26.00 | 26.12 | 25.78 | 25.95 | 191,400 | -0.05(-0.19%) |
Jan 29, 2004 | 25.89 | 26.14 | 25.80 | 26.00 | 278,900 | +0.26(+1.01%) |
Jan 28, 2004 | 26.19 | 26.55 | 25.74 | 25.74 | 470,100 | -0.45(-1.72%) |
Jan 27, 2004 | 26.40 | 26.40 | 26.10 | 26.19 | 356,200 | -0.21(-0.80%) |
Jan 26, 2004 | 26.34 | 26.85 | 26.34 | 26.40 | 271,500 | -0.14(-0.53%) |
Jan 23, 2004 | 26.45 | 27.05 | 26.41 | 26.54 | 262,000 | +0.15(+0.57%) |
Jan 22, 2004 | 26.97 | 26.97 | 26.30 | 26.39 | 301,800 | -0.58(-2.15%) |
Jan 21, 2004 | 27.11 | 27.13 | 26.83 | 26.97 | 145,900 | -0.14(-0.52%) |
Jan 20, 2004 | 27.00 | 27.37 | 26.94 | 27.11 | 321,900 | +0.19(+0.71%) |
Jan 16, 2004 | 26.99 | 27.20 | 26.85 | 26.92 | 95,400 | -0.07(-0.26%) |
Jan 15, 2004 | 27.08 | 27.08 | 26.58 | 26.99 | 111,900 | -0.09(-0.33%) |
Jan 14, 2004 | 27.10 | 27.38 | 26.97 | 27.08 | 103,800 | +0.06(+0.22%) |
Jan 13, 2004 | 27.44 | 27.49 | 26.64 | 27.02 | 158,800 | -0.42(-1.53%) |
Jan 12, 2004 | 26.95 | 27.50 | 26.95 | 27.44 | 126,600 | +0.39(+1.44%) |
Jan 09, 2004 | 27.28 | 27.28 | 26.98 | 27.05 | 166,000 | -0.23(-0.84%) |
Jan 08, 2004 | 27.31 | 27.40 | 27.18 | 27.28 | 171,000 | +0.07(+0.26%) |
Jan 07, 2004 | 27.01 | 27.31 | 26.95 | 27.21 | 129,300 | +0.09(+0.33%) |
Jan 06, 2004 | 27.20 | 27.26 | 26.98 | 27.12 | 324,700 | -0.10(-0.37%) |
Jan 05, 2004 | 27.19 | 27.40 | 27.04 | 27.22 | 295,500 | +0.06(+0.22%) |
Jan 02, 2004 | 27.21 | 27.62 | 26.96 | 27.16 | 210,800 | -0.05(-0.18%) |
Dec 31, 2003 | 27.00 | 27.47 | 26.75 | 27.21 | 259,000 | +0.13(+0.48%) |
Dec 30, 2003 | 26.90 | 27.08 | 26.76 | 27.08 | 279,000 | +0.17(+0.63%) |
Dec 29, 2003 | 26.27 | 26.83 | 26.45 | 26.91 | 238,500 | +0.64(+2.44%) |
Dec 26, 2003 | 26.15 | 26.35 | 26.15 | 26.27 | 32,500 | +0.09(+0.34%) |
Dec 24, 2003 | 26.27 | 26.31 | 26.09 | 26.18 | 71,100 | -0.09(-0.34%) |
Dec 23, 2003 | 26.04 | 26.33 | 26.04 | 26.27 | 260,600 | +0.09(+0.34%) |
Dec 22, 2003 | 25.63 | 26.18 | 25.63 | 26.18 | 234,000 | +0.53(+2.07%) |
Dec 19, 2003 | 25.40 | 25.70 | 25.27 | 25.65 | 312,200 | +0.29(+1.14%) |
Dec 18, 2003 | 24.67 | 25.40 | 24.64 | 25.36 | 390,700 | +0.80(+3.26%) |
Dec 17, 2003 | 24.54 | 24.54 | 24.11 | 24.56 | 118,600 | +0.02(+0.08%) |
Dec 16, 2003 | 24.55 | 24.73 | 24.08 | 24.54 | 154,400 | +0.05(+0.20%) |
Dec 15, 2003 | 25.00 | 25.05 | 24.49 | 24.49 | 253,400 | -0.01(-0.04%) |
Dec 12, 2003 | 24.52 | 24.57 | 24.24 | 24.50 | 196,100 | -0.07(-0.28%) |
Dec 11, 2003 | 23.81 | 24.57 | 23.75 | 24.57 | 252,100 | +0.71(+2.98%) |
Dec 10, 2003 | 23.90 | 24.20 | 23.81 | 23.86 | 251,300 | -0.26(-1.08%) |
Dec 09, 2003 | 24.16 | 24.46 | 23.99 | 24.12 | 254,100 | +0.06(+0.25%) |
Dec 08, 2003 | 23.66 | 24.06 | 23.58 | 24.06 | 177,000 | +0.58(+2.47%) |
Dec 05, 2003 | 23.45 | 23.70 | 23.30 | 23.48 | 123,000 | -0.05(-0.21%) |
Dec 04, 2003 | 23.11 | 23.58 | 23.10 | 23.53 | 291,700 | +0.41(+1.77%) |
Dec 03, 2003 | 23.40 | 23.46 | 22.92 | 23.12 | 237,700 | -0.18(-0.77%) |
Dec 02, 2003 | 23.15 | 23.46 | 23.13 | 23.30 | 421,200 | +0.04(+0.17%) |