Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.60 | 25.08 | 24.54 | 25.00 | 1,246,373 | +0.37(+1.49%) |
Feb 26, 2004 | 24.61 | 24.80 | 24.49 | 24.63 | 878,204 | +0.13(+0.54%) |
Feb 25, 2004 | 24.48 | 24.60 | 24.41 | 24.50 | 971,822 | -0.03(-0.14%) |
Feb 24, 2004 | 24.22 | 24.53 | 24.22 | 24.53 | 740,478 | +0.28(+1.15%) |
Feb 23, 2004 | 24.21 | 24.32 | 24.12 | 24.25 | 375,010 | +0.13(+0.53%) |
Feb 20, 2004 | 24.32 | 24.34 | 24.08 | 24.12 | 521,737 | -0.03(-0.14%) |
Feb 19, 2004 | 24.33 | 24.36 | 24.11 | 24.16 | 799,349 | -0.16(-0.64%) |
Feb 18, 2004 | 24.50 | 24.51 | 24.26 | 24.31 | 752,901 | -0.12(-0.50%) |
Feb 17, 2004 | 24.20 | 24.48 | 24.18 | 24.43 | 857,680 | +0.30(+1.24%) |
Feb 13, 2004 | 24.25 | 24.36 | 24.01 | 24.13 | 664,504 | -0.17(-0.69%) |
Feb 12, 2004 | 24.41 | 24.41 | 24.26 | 24.30 | 654,062 | -0.03(-0.14%) |
Feb 11, 2004 | 24.43 | 24.44 | 24.18 | 24.33 | 1,564,493 | -0.14(-0.57%) |
Feb 10, 2004 | 24.38 | 24.47 | 24.22 | 24.47 | 839,677 | +0.14(+0.59%) |
Feb 09, 2004 | 24.37 | 24.47 | 24.22 | 24.33 | 857,320 | -0.03(-0.11%) |
Feb 06, 2004 | 24.26 | 24.41 | 24.26 | 24.36 | 638,039 | +0.06(+0.23%) |
Feb 05, 2004 | 24.41 | 24.44 | 24.17 | 24.30 | 832,475 | -0.24(-0.97%) |
Feb 04, 2004 | 24.44 | 24.56 | 23.95 | 24.54 | 1,724,002 | +0.38(+1.56%) |
Feb 03, 2004 | 24.13 | 24.16 | 23.91 | 24.16 | 679,627 | +0.11(+0.44%) |
Feb 02, 2004 | 24.16 | 24.20 | 23.93 | 24.06 | 804,930 | -0.01(-0.02%) |
Jan 30, 2004 | 23.92 | 24.06 | 23.78 | 24.06 | 928,613 | +0.06(+0.25%) |
Jan 29, 2004 | 23.67 | 24.15 | 23.61 | 24.00 | 688,268 | +0.25(+1.05%) |
Jan 28, 2004 | 24.18 | 24.42 | 23.67 | 23.75 | 650,281 | -0.41(-1.68%) |
Jan 27, 2004 | 24.23 | 24.44 | 24.05 | 24.16 | 399,674 | -0.06(-0.25%) |
Jan 26, 2004 | 23.79 | 24.22 | 23.78 | 24.22 | 721,575 | +0.48(+2.01%) |
Jan 23, 2004 | 23.94 | 24.16 | 23.56 | 23.74 | 516,156 | -0.18(-0.77%) |
Jan 22, 2004 | 24.06 | 24.12 | 23.84 | 23.92 | 378,250 | -0.11(-0.44%) |
Jan 21, 2004 | 23.77 | 24.03 | 23.73 | 24.03 | 767,843 | +0.28(+1.17%) |
Jan 20, 2004 | 23.70 | 23.82 | 23.60 | 23.75 | 528,579 | -0.02(-0.07%) |
Jan 16, 2004 | 23.74 | 23.86 | 23.60 | 23.77 | 640,379 | +0.22(+0.94%) |
Jan 15, 2004 | 23.68 | 23.69 | 23.45 | 23.55 | 687,449 | -0.04(-0.19%) |
Jan 14, 2004 | 23.03 | 23.59 | 22.96 | 23.59 | 568,384 | +0.59(+2.56%) |
Jan 13, 2004 | 22.98 | 23.41 | 22.67 | 23.00 | 924,237 | -0.18(-0.77%) |
Jan 12, 2004 | 23.07 | 23.36 | 23.01 | 23.18 | 622,891 | +0.14(+0.60%) |
Jan 09, 2004 | 23.26 | 23.50 | 23.02 | 23.04 | 573,369 | -0.11(-0.48%) |
Jan 08, 2004 | 23.23 | 23.52 | 23.12 | 23.15 | 641,436 | -0.11(-0.48%) |
Jan 07, 2004 | 23.07 | 23.32 | 23.07 | 23.26 | 505,100 | -0.06(-0.26%) |
Jan 06, 2004 | 23.51 | 23.62 | 23.16 | 23.32 | 436,221 | -0.13(-0.54%) |
Jan 05, 2004 | 23.38 | 23.52 | 23.17 | 23.45 | 706,092 | +0.14(+0.62%) |
Jan 02, 2004 | 23.15 | 23.53 | 23.15 | 23.31 | 418,758 | +0.12(+0.50%) |
Dec 31, 2003 | 23.08 | 23.26 | 23.02 | 23.19 | 595,371 | +0.13(+0.55%) |
Dec 30, 2003 | 23.16 | 23.28 | 23.03 | 23.06 | 912,198 | -0.16(-0.67%) |
Dec 29, 2003 | 22.98 | 23.22 | 22.93 | 23.22 | 393,645 | +0.28(+1.21%) |
Dec 26, 2003 | 23.00 | 23.08 | 22.92 | 22.94 | 141,544 | -0.04(-0.17%) |
Dec 24, 2003 | 23.00 | 23.04 | 22.82 | 22.98 | 209,346 | +0.05(+0.22%) |
Dec 23, 2003 | 22.89 | 22.99 | 22.79 | 22.93 | 375,917 | -0.04(-0.19%) |
Dec 22, 2003 | 23.00 | 23.02 | 22.74 | 22.97 | 534,430 | -0.07(-0.31%) |
Dec 19, 2003 | 23.12 | 23.16 | 22.83 | 23.05 | 654,899 | -0.06(-0.26%) |
Dec 18, 2003 | 22.71 | 23.11 | 22.71 | 23.11 | 418,072 | +0.33(+1.46%) |
Dec 17, 2003 | 22.85 | 22.86 | 22.60 | 22.77 | 423,113 | -0.06(-0.24%) |
Dec 16, 2003 | 22.80 | 22.88 | 22.58 | 22.83 | 639,297 | +0.12(+0.54%) |
Dec 15, 2003 | 22.91 | 23.06 | 22.63 | 22.71 | 680,280 | -0.21(-0.90%) |
Dec 12, 2003 | 23.10 | 23.22 | 22.84 | 22.91 | 454,831 | -0.21(-0.89%) |
Dec 11, 2003 | 22.78 | 23.15 | 22.78 | 23.12 | 560,084 | +0.27(+1.19%) |
Dec 10, 2003 | 22.91 | 23.18 | 22.72 | 22.85 | 406,357 | -0.13(-0.58%) |
Dec 09, 2003 | 23.02 | 23.13 | 22.87 | 22.98 | 541,348 | -0.09(-0.41%) |
Dec 08, 2003 | 23.03 | 23.11 | 22.93 | 23.07 | 357,714 | +0.19(+0.85%) |
Dec 05, 2003 | 22.76 | 23.03 | 22.78 | 22.88 | 261,115 | +0.12(+0.54%) |
Dec 04, 2003 | 22.97 | 23.15 | 22.76 | 22.76 | 452,700 | -0.16(-0.70%) |
Dec 03, 2003 | 22.94 | 23.10 | 22.85 | 22.92 | 412,178 | -0.09(-0.39%) |
Dec 02, 2003 | 23.05 | 23.05 | 22.91 | 23.01 | 408,872 | -0.01(-0.05%) |