Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.61 | 25.09 | 24.55 | 25.01 | 1,245,837 | +0.37(+1.49%) |
Feb 26, 2004 | 24.62 | 24.81 | 24.50 | 24.64 | 877,826 | +0.13(+0.54%) |
Feb 25, 2004 | 24.49 | 24.61 | 24.42 | 24.51 | 971,404 | -0.03(-0.14%) |
Feb 24, 2004 | 24.23 | 24.54 | 24.23 | 24.54 | 740,160 | +0.28(+1.15%) |
Feb 23, 2004 | 24.22 | 24.33 | 24.13 | 24.26 | 374,848 | +0.13(+0.53%) |
Feb 20, 2004 | 24.33 | 24.35 | 24.09 | 24.13 | 521,513 | -0.03(-0.14%) |
Feb 19, 2004 | 24.34 | 24.37 | 24.12 | 24.17 | 799,005 | -0.16(-0.64%) |
Feb 18, 2004 | 24.51 | 24.52 | 24.27 | 24.32 | 752,577 | -0.12(-0.50%) |
Feb 17, 2004 | 24.21 | 24.49 | 24.19 | 24.44 | 857,311 | +0.30(+1.24%) |
Feb 13, 2004 | 24.26 | 24.37 | 24.02 | 24.14 | 664,218 | -0.17(-0.69%) |
Feb 12, 2004 | 24.42 | 24.42 | 24.27 | 24.31 | 653,781 | -0.03(-0.14%) |
Feb 11, 2004 | 24.44 | 24.45 | 24.19 | 24.34 | 1,563,820 | -0.14(-0.57%) |
Feb 10, 2004 | 24.39 | 24.48 | 24.23 | 24.48 | 839,316 | +0.14(+0.59%) |
Feb 09, 2004 | 24.38 | 24.48 | 24.23 | 24.34 | 856,951 | -0.03(-0.11%) |
Feb 06, 2004 | 24.27 | 24.42 | 24.27 | 24.37 | 637,765 | +0.06(+0.23%) |
Feb 05, 2004 | 24.42 | 24.45 | 24.18 | 24.31 | 832,117 | -0.24(-0.97%) |
Feb 04, 2004 | 24.45 | 24.57 | 23.96 | 24.55 | 1,723,261 | +0.38(+1.56%) |
Feb 03, 2004 | 24.14 | 24.17 | 23.92 | 24.17 | 679,335 | +0.11(+0.44%) |
Feb 02, 2004 | 24.17 | 24.21 | 23.94 | 24.07 | 804,584 | -0.01(-0.02%) |
Jan 30, 2004 | 23.93 | 24.07 | 23.79 | 24.07 | 928,214 | +0.06(+0.25%) |
Jan 29, 2004 | 23.68 | 24.16 | 23.62 | 24.01 | 687,972 | +0.25(+1.05%) |
Jan 28, 2004 | 24.19 | 24.43 | 23.68 | 23.76 | 650,002 | -0.41(-1.68%) |
Jan 27, 2004 | 24.24 | 24.45 | 24.06 | 24.17 | 399,502 | -0.06(-0.25%) |
Jan 26, 2004 | 23.80 | 24.23 | 23.79 | 24.23 | 721,264 | +0.48(+2.01%) |
Jan 23, 2004 | 23.95 | 24.17 | 23.57 | 23.75 | 515,934 | -0.18(-0.77%) |
Jan 22, 2004 | 24.07 | 24.13 | 23.85 | 23.93 | 378,088 | -0.11(-0.44%) |
Jan 21, 2004 | 23.78 | 24.04 | 23.74 | 24.04 | 767,513 | +0.28(+1.17%) |
Jan 20, 2004 | 23.71 | 23.83 | 23.61 | 23.76 | 528,351 | -0.02(-0.07%) |
Jan 16, 2004 | 23.75 | 23.87 | 23.61 | 23.78 | 640,104 | +0.22(+0.94%) |
Jan 15, 2004 | 23.69 | 23.70 | 23.46 | 23.56 | 687,154 | -0.04(-0.19%) |
Jan 14, 2004 | 23.04 | 23.60 | 22.97 | 23.60 | 568,140 | +0.59(+2.56%) |
Jan 13, 2004 | 22.99 | 23.42 | 22.68 | 23.01 | 923,839 | -0.18(-0.77%) |
Jan 12, 2004 | 23.08 | 23.37 | 23.02 | 23.19 | 622,623 | +0.14(+0.60%) |
Jan 09, 2004 | 23.27 | 23.51 | 23.03 | 23.05 | 573,123 | -0.11(-0.48%) |
Jan 08, 2004 | 23.24 | 23.53 | 23.13 | 23.16 | 641,160 | -0.11(-0.48%) |
Jan 07, 2004 | 23.08 | 23.33 | 23.08 | 23.27 | 504,883 | -0.06(-0.26%) |
Jan 06, 2004 | 23.52 | 23.63 | 23.17 | 23.33 | 436,034 | -0.13(-0.55%) |
Jan 05, 2004 | 23.39 | 23.53 | 23.18 | 23.46 | 705,788 | +0.14(+0.62%) |
Jan 02, 2004 | 23.16 | 23.54 | 23.16 | 23.32 | 418,578 | +0.12(+0.50%) |
Dec 31, 2003 | 23.09 | 23.27 | 23.03 | 23.20 | 595,115 | +0.13(+0.55%) |
Dec 30, 2003 | 23.17 | 23.29 | 23.04 | 23.07 | 911,806 | -0.16(-0.67%) |
Dec 29, 2003 | 22.99 | 23.23 | 22.94 | 23.23 | 393,476 | +0.28(+1.21%) |
Dec 26, 2003 | 23.01 | 23.09 | 22.93 | 22.95 | 141,483 | -0.04(-0.17%) |
Dec 24, 2003 | 23.01 | 23.05 | 22.83 | 22.99 | 209,256 | +0.05(+0.22%) |
Dec 23, 2003 | 22.90 | 23.00 | 22.80 | 22.94 | 375,755 | -0.04(-0.19%) |
Dec 22, 2003 | 23.01 | 23.03 | 22.75 | 22.98 | 534,200 | -0.07(-0.31%) |
Dec 19, 2003 | 23.13 | 23.17 | 22.84 | 23.06 | 654,618 | -0.06(-0.26%) |
Dec 18, 2003 | 22.72 | 23.12 | 22.72 | 23.12 | 417,892 | +0.33(+1.46%) |
Dec 17, 2003 | 22.86 | 22.87 | 22.61 | 22.78 | 422,931 | -0.06(-0.24%) |
Dec 16, 2003 | 22.81 | 22.89 | 22.59 | 22.84 | 639,023 | +0.12(+0.54%) |
Dec 15, 2003 | 22.92 | 23.07 | 22.64 | 22.72 | 679,988 | -0.21(-0.90%) |
Dec 12, 2003 | 23.11 | 23.23 | 22.85 | 22.92 | 454,636 | -0.21(-0.89%) |
Dec 11, 2003 | 22.79 | 23.16 | 22.79 | 23.13 | 559,844 | +0.27(+1.19%) |
Dec 10, 2003 | 22.92 | 23.19 | 22.73 | 22.86 | 406,182 | -0.13(-0.58%) |
Dec 09, 2003 | 23.03 | 23.14 | 22.88 | 22.99 | 541,116 | -0.09(-0.41%) |
Dec 08, 2003 | 23.04 | 23.12 | 22.94 | 23.08 | 357,560 | +0.19(+0.85%) |
Dec 05, 2003 | 22.77 | 23.04 | 22.79 | 22.89 | 261,003 | +0.12(+0.54%) |
Dec 04, 2003 | 22.98 | 23.16 | 22.77 | 22.77 | 452,505 | -0.16(-0.70%) |
Dec 03, 2003 | 22.95 | 23.11 | 22.86 | 22.93 | 412,000 | -0.09(-0.39%) |
Dec 02, 2003 | 23.06 | 23.06 | 22.92 | 23.02 | 408,696 | -0.01(-0.05%) |