Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.74 | 24.78 | 24.01 | 24.28 | 2,972,559 | -0.51(-2.04%) |
Feb 26, 2004 | 24.64 | 24.86 | 24.40 | 24.78 | 1,073,802 | +0.13(+0.54%) |
Feb 25, 2004 | 24.76 | 25.00 | 24.58 | 24.65 | 1,072,339 | -0.11(-0.43%) |
Feb 24, 2004 | 24.62 | 24.98 | 24.62 | 24.76 | 1,163,913 | +0.13(+0.54%) |
Feb 23, 2004 | 25.11 | 25.12 | 24.44 | 24.62 | 2,266,741 | -0.44(-1.77%) |
Feb 20, 2004 | 25.39 | 25.41 | 24.90 | 25.07 | 1,496,460 | -0.20(-0.81%) |
Feb 19, 2004 | 25.74 | 25.77 | 25.25 | 25.27 | 2,399,264 | -0.27(-1.04%) |
Feb 18, 2004 | 25.56 | 25.86 | 25.47 | 25.54 | 1,435,486 | +0.12(+0.45%) |
Feb 17, 2004 | 25.51 | 25.71 | 25.36 | 25.42 | 1,262,350 | -0.01(-0.03%) |
Feb 13, 2004 | 25.51 | 25.68 | 25.16 | 25.43 | 1,346,162 | -0.01(-0.03%) |
Feb 12, 2004 | 25.33 | 25.56 | 25.13 | 25.44 | 2,186,866 | +0.11(+0.42%) |
Feb 11, 2004 | 25.30 | 25.44 | 25.16 | 25.33 | 2,539,775 | +0.04(+0.14%) |
Feb 10, 2004 | 25.42 | 25.62 | 25.16 | 25.30 | 2,786,823 | -0.30(-1.18%) |
Feb 09, 2004 | 25.96 | 25.96 | 25.36 | 25.60 | 3,137,257 | -0.56(-2.14%) |
Feb 06, 2004 | 25.78 | 26.16 | 25.64 | 26.16 | 1,289,687 | +0.39(+1.52%) |
Feb 05, 2004 | 25.99 | 26.04 | 25.70 | 25.77 | 1,544,947 | -0.10(-0.38%) |
Feb 04, 2004 | 26.18 | 26.25 | 25.85 | 25.87 | 1,980,318 | -0.48(-1.82%) |
Feb 03, 2004 | 26.11 | 26.43 | 25.96 | 26.35 | 1,613,909 | +0.29(+1.13%) |
Feb 02, 2004 | 26.00 | 26.23 | 25.91 | 26.05 | 2,541,125 | -0.06(-0.24%) |
Jan 30, 2004 | 26.00 | 26.18 | 25.91 | 26.12 | 2,038,930 | +0.03(+0.10%) |
Jan 29, 2004 | 25.78 | 26.18 | 25.69 | 26.09 | 2,497,138 | +0.31(+1.21%) |
Jan 28, 2004 | 25.78 | 26.00 | 25.64 | 25.78 | 2,632,812 | -0.01(-0.03%) |
Jan 27, 2004 | 26.14 | 26.21 | 25.78 | 25.79 | 2,589,725 | -0.35(-1.33%) |
Jan 26, 2004 | 26.04 | 26.40 | 26.04 | 26.13 | 2,825,185 | +0.09(+0.34%) |
Jan 23, 2004 | 26.67 | 26.96 | 25.93 | 26.04 | 7,638,002 | -1.94(-6.93%) |
Jan 22, 2004 | 27.69 | 28.48 | 27.49 | 27.98 | 3,866,363 | +0.52(+1.88%) |
Jan 21, 2004 | 26.87 | 27.56 | 26.81 | 27.47 | 2,391,839 | +0.60(+2.22%) |
Jan 20, 2004 | 26.84 | 26.95 | 26.66 | 26.87 | 2,758,361 | +0.10(+0.37%) |
Jan 16, 2004 | 27.06 | 27.06 | 26.53 | 26.77 | 2,124,767 | -0.04(-0.17%) |
Jan 15, 2004 | 26.68 | 26.94 | 26.53 | 26.82 | 2,878,622 | +0.43(+1.62%) |
Jan 14, 2004 | 25.73 | 26.53 | 25.73 | 26.39 | 3,236,706 | +0.68(+2.63%) |
Jan 13, 2004 | 26.20 | 26.31 | 25.58 | 25.72 | 3,384,417 | -0.49(-1.87%) |
Jan 12, 2004 | 26.34 | 26.41 | 26.10 | 26.20 | 1,859,719 | -0.21(-0.81%) |
Jan 09, 2004 | 26.62 | 26.62 | 26.17 | 26.42 | 3,953,212 | -0.18(-0.67%) |
Jan 08, 2004 | 26.97 | 27.00 | 26.51 | 26.60 | 3,237,044 | -0.21(-0.80%) |
Jan 07, 2004 | 26.69 | 27.00 | 26.61 | 26.81 | 3,194,182 | +0.15(+0.57%) |
Jan 06, 2004 | 26.79 | 26.93 | 26.38 | 26.66 | 3,365,743 | -0.20(-0.76%) |
Jan 05, 2004 | 27.64 | 27.70 | 26.76 | 26.86 | 4,680,405 | -0.57(-2.07%) |
Jan 02, 2004 | 27.82 | 27.83 | 27.29 | 27.43 | 4,792,792 | -1.16(-4.04%) |
Dec 31, 2003 | 27.56 | 29.37 | 27.48 | 28.59 | 7,597,502 | +0.94(+3.41%) |
Dec 30, 2003 | 27.69 | 27.77 | 27.44 | 27.64 | 1,226,013 | -0.04(-0.16%) |
Dec 29, 2003 | 27.57 | 27.72 | 27.51 | 27.69 | 1,281,925 | +0.12(+0.45%) |
Dec 26, 2003 | 27.72 | 27.72 | 27.49 | 27.56 | 300,484 | -0.07(-0.26%) |
Dec 24, 2003 | 27.65 | 27.81 | 27.62 | 27.64 | 356,959 | -0.14(-0.51%) |
Dec 23, 2003 | 28.03 | 28.20 | 27.69 | 27.78 | 1,227,700 | -0.37(-1.33%) |
Dec 22, 2003 | 28.00 | 28.33 | 27.80 | 28.15 | 2,516,938 | +0.25(+0.89%) |
Dec 19, 2003 | 27.96 | 27.97 | 27.53 | 27.90 | 1,946,231 | -0.14(-0.51%) |
Dec 18, 2003 | 27.69 | 28.18 | 27.64 | 28.04 | 1,934,644 | +0.24(+0.86%) |
Dec 17, 2003 | 27.73 | 27.83 | 27.61 | 27.80 | 1,845,094 | +0.03(+0.10%) |
Dec 16, 2003 | 27.47 | 27.85 | 27.40 | 27.78 | 1,737,546 | +0.32(+1.17%) |
Dec 15, 2003 | 27.67 | 27.99 | 27.37 | 27.46 | 1,587,359 | -0.07(-0.26%) |
Dec 12, 2003 | 27.22 | 27.55 | 26.93 | 27.53 | 1,348,749 | +0.31(+1.14%) |
Dec 11, 2003 | 27.16 | 27.64 | 27.12 | 27.22 | 1,488,698 | -0.06(-0.23%) |
Dec 10, 2003 | 27.40 | 27.54 | 27.15 | 27.28 | 1,750,370 | -0.11(-0.39%) |
Dec 09, 2003 | 27.21 | 27.60 | 27.21 | 27.39 | 1,614,247 | +0.15(+0.55%) |
Dec 08, 2003 | 26.84 | 27.27 | 26.84 | 27.24 | 1,642,259 | +0.26(+0.96%) |
Dec 05, 2003 | 26.93 | 27.10 | 26.84 | 26.98 | 1,146,251 | -0.01(-0.03%) |
Dec 04, 2003 | 26.84 | 27.14 | 26.82 | 26.99 | 1,490,273 | +0.18(+0.66%) |
Dec 03, 2003 | 26.99 | 27.48 | 26.81 | 26.81 | 2,427,051 | -0.39(-1.44%) |
Dec 02, 2003 | 26.65 | 27.35 | 26.65 | 27.20 | 2,752,286 | +0.68(+2.58%) |