Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 27.08 | 27.18 | 27.02 | 27.16 | 16,444 | +0.09(+0.32%) |
Feb 26, 2004 | 26.66 | 27.07 | 26.65 | 27.07 | 22,125 | +0.04(+0.15%) |
Feb 25, 2004 | 27.19 | 27.19 | 26.71 | 27.03 | 26,760 | +0.13(+0.47%) |
Feb 24, 2004 | 26.83 | 26.97 | 26.67 | 26.90 | 32,889 | +0.00(+0.00%) |
Feb 23, 2004 | 26.89 | 27.06 | 26.89 | 26.90 | 59,500 | -0.12(-0.45%) |
Feb 20, 2004 | 27.12 | 27.12 | 26.99 | 27.02 | 13,604 | -0.10(-0.37%) |
Feb 19, 2004 | 27.05 | 27.17 | 26.94 | 27.12 | 43,504 | +0.01(+0.03%) |
Feb 18, 2004 | 27.19 | 27.32 | 26.99 | 27.12 | 49,633 | -0.14(-0.52%) |
Feb 17, 2004 | 26.99 | 27.39 | 26.88 | 27.26 | 77,590 | -0.05(-0.17%) |
Feb 13, 2004 | 27.01 | 27.30 | 26.92 | 27.30 | 97,025 | +0.15(+0.57%) |
Feb 12, 2004 | 27.20 | 27.24 | 27.02 | 27.15 | 26,162 | -0.05(-0.17%) |
Feb 11, 2004 | 26.88 | 27.25 | 26.88 | 27.20 | 71,610 | +0.22(+0.82%) |
Feb 10, 2004 | 26.72 | 26.98 | 26.72 | 26.98 | 181,193 | +0.12(+0.45%) |
Feb 09, 2004 | 26.57 | 26.86 | 26.57 | 26.86 | 26,909 | +0.04(+0.15%) |
Feb 06, 2004 | 26.85 | 26.86 | 26.72 | 26.82 | 69,816 | +0.05(+0.20%) |
Feb 05, 2004 | 26.15 | 26.88 | 26.08 | 26.76 | 264,764 | +0.71(+2.72%) |
Feb 04, 2004 | 26.18 | 26.30 | 26.05 | 26.05 | 37,075 | -0.25(-0.94%) |
Feb 03, 2004 | 26.76 | 26.88 | 26.30 | 26.30 | 64,434 | -0.53(-1.97%) |
Feb 02, 2004 | 26.35 | 26.84 | 26.34 | 26.83 | 192,406 | +0.54(+2.06%) |
Jan 30, 2004 | 26.22 | 26.40 | 26.03 | 26.29 | 92,988 | -0.05(-0.20%) |
Jan 29, 2004 | 26.86 | 26.86 | 26.31 | 26.34 | 59,052 | -0.44(-1.63%) |
Jan 28, 2004 | 26.86 | 26.88 | 26.49 | 26.78 | 46,643 | -0.08(-0.30%) |
Jan 27, 2004 | 26.86 | 26.86 | 26.69 | 26.86 | 40,663 | +0.01(+0.02%) |
Jan 26, 2004 | 26.76 | 26.86 | 26.60 | 26.85 | 59,052 | +0.09(+0.35%) |
Jan 23, 2004 | 26.60 | 26.76 | 26.60 | 26.76 | 37,075 | +0.00(+0.00%) |
Jan 22, 2004 | 26.76 | 26.76 | 26.48 | 26.76 | 32,740 | +0.03(+0.10%) |
Jan 21, 2004 | 26.35 | 26.75 | 26.35 | 26.73 | 25,414 | +0.15(+0.58%) |
Jan 20, 2004 | 26.62 | 26.74 | 26.36 | 26.58 | 40,065 | -0.02(-0.08%) |
Jan 16, 2004 | 26.09 | 26.61 | 26.09 | 26.60 | 26,461 | +0.23(+0.86%) |
Jan 15, 2004 | 26.09 | 26.38 | 25.99 | 26.37 | 66,851 | +0.28(+1.08%) |
Jan 14, 2004 | 25.91 | 26.09 | 25.91 | 26.09 | 26,066 | +0.09(+0.33%) |
Jan 13, 2004 | 25.89 | 26.09 | 25.89 | 26.00 | 69,302 | -0.07(-0.28%) |
Jan 12, 2004 | 25.88 | 26.09 | 25.87 | 26.07 | 40,125 | -0.00(-0.00%) |
Jan 09, 2004 | 25.92 | 26.08 | 25.92 | 26.07 | 51,737 | +0.09(+0.36%) |
Jan 08, 2004 | 25.95 | 25.99 | 25.83 | 25.98 | 42,602 | -0.02(-0.08%) |
Jan 07, 2004 | 25.83 | 26.07 | 25.83 | 26.00 | 63,375 | +0.09(+0.36%) |
Jan 06, 2004 | 25.91 | 25.96 | 25.83 | 25.91 | 58,454 | -0.01(-0.03%) |
Jan 05, 2004 | 25.82 | 25.93 | 25.82 | 25.91 | 45,597 | +0.09(+0.34%) |
Jan 02, 2004 | 25.97 | 25.99 | 25.79 | 25.83 | 18,238 | -0.07(-0.28%) |
Dec 31, 2003 | 26.09 | 26.09 | 25.90 | 25.90 | 35,879 | -0.18(-0.69%) |
Dec 30, 2003 | 26.07 | 26.09 | 25.79 | 26.08 | 20,982 | +0.11(+0.44%) |
Dec 29, 2003 | 25.79 | 26.07 | 25.79 | 25.97 | 26,098 | +0.13(+0.49%) |
Dec 26, 2003 | 26.07 | 26.07 | 25.79 | 25.84 | 17,066 | -0.10(-0.39%) |
Dec 24, 2003 | 25.79 | 25.99 | 25.79 | 25.94 | 8,673 | +0.15(+0.60%) |
Dec 23, 2003 | 25.89 | 25.95 | 25.52 | 25.79 | 57,120 | -0.21(-0.82%) |
Dec 22, 2003 | 25.96 | 26.07 | 25.95 | 26.00 | 17,349 | -0.09(-0.33%) |
Dec 19, 2003 | 25.92 | 26.21 | 25.89 | 26.09 | 22,212 | +0.04(+0.15%) |
Dec 18, 2003 | 26.19 | 26.19 | 25.85 | 26.05 | 20,550 | +0.00(+0.00%) |
Dec 17, 2003 | 26.21 | 26.21 | 25.89 | 26.05 | 17,170 | -0.16(-0.61%) |
Dec 16, 2003 | 26.11 | 26.22 | 25.90 | 26.21 | 72,988 | +0.26(+1.01%) |
Dec 15, 2003 | 26.09 | 26.14 | 25.85 | 25.95 | 50,644 | -0.14(-0.54%) |
Dec 12, 2003 | 26.03 | 26.09 | 25.93 | 26.09 | 21,055 | +0.00(+0.00%) |
Dec 11, 2003 | 26.02 | 26.19 | 26.02 | 26.09 | 63,372 | +0.05(+0.21%) |
Dec 10, 2003 | 26.09 | 26.15 | 25.91 | 26.03 | 58,351 | -0.07(-0.26%) |
Dec 09, 2003 | 26.08 | 26.24 | 26.08 | 26.10 | 88,674 | -0.12(-0.46%) |
Dec 08, 2003 | 26.04 | 26.23 | 26.04 | 26.22 | 198,414 | +0.15(+0.59%) |
Dec 05, 2003 | 26.03 | 26.07 | 26.03 | 26.07 | 45,335 | -0.09(-0.33%) |
Dec 04, 2003 | 26.03 | 26.15 | 25.96 | 26.15 | 60,725 | +0.11(+0.44%) |
Dec 03, 2003 | 25.97 | 26.11 | 25.67 | 26.04 | 45,322 | +0.10(+0.39%) |
Dec 02, 2003 | 26.01 | 26.14 | 25.89 | 25.94 | 37,533 | -0.20(-0.77%) |