Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 27.53 | 27.63 | 27.37 | 27.57 | 533,189 | +0.46(+1.69%) |
Feb 26, 2004 | 26.79 | 27.33 | 26.77 | 27.11 | 831,514 | +0.39(+1.45%) |
Feb 25, 2004 | 26.33 | 26.81 | 26.12 | 26.72 | 626,256 | +0.47(+1.80%) |
Feb 24, 2004 | 26.72 | 26.72 | 26.25 | 26.25 | 623,140 | -0.32(-1.22%) |
Feb 23, 2004 | 26.54 | 26.85 | 26.49 | 26.57 | 633,339 | -0.11(-0.42%) |
Feb 20, 2004 | 26.87 | 27.00 | 26.57 | 26.68 | 906,166 | -0.22(-0.81%) |
Feb 19, 2004 | 26.79 | 26.97 | 26.78 | 26.90 | 576,677 | +0.24(+0.90%) |
Feb 18, 2004 | 26.71 | 26.83 | 26.66 | 26.66 | 1,016,657 | +0.13(+0.48%) |
Feb 17, 2004 | 25.98 | 26.75 | 25.94 | 26.54 | 1,059,437 | +0.49(+1.87%) |
Feb 13, 2004 | 26.13 | 26.23 | 25.90 | 26.05 | 400,316 | -0.11(-0.43%) |
Feb 12, 2004 | 26.06 | 26.28 | 25.92 | 26.16 | 385,018 | +0.11(+0.41%) |
Feb 11, 2004 | 26.02 | 26.11 | 25.93 | 26.06 | 472,277 | +0.10(+0.38%) |
Feb 10, 2004 | 26.54 | 26.54 | 25.87 | 25.96 | 999,800 | -0.52(-1.95%) |
Feb 09, 2004 | 26.58 | 26.74 | 26.40 | 26.47 | 777,402 | +0.15(+0.56%) |
Feb 06, 2004 | 25.98 | 26.54 | 25.84 | 26.32 | 972,319 | +0.32(+1.22%) |
Feb 05, 2004 | 25.87 | 26.33 | 25.52 | 26.01 | 1,176,586 | +0.19(+0.74%) |
Feb 04, 2004 | 25.45 | 26.10 | 25.17 | 25.82 | 1,665,153 | +0.37(+1.44%) |
Feb 03, 2004 | 24.71 | 25.71 | 24.04 | 25.45 | 3,929,649 | +1.94(+8.26%) |
Feb 02, 2004 | 24.28 | 24.28 | 23.48 | 23.51 | 1,186,785 | -0.64(-2.63%) |
Jan 30, 2004 | 24.25 | 24.31 | 23.83 | 24.14 | 463,070 | -0.18(-0.73%) |
Jan 29, 2004 | 24.94 | 24.94 | 24.18 | 24.32 | 467,178 | -0.63(-2.52%) |
Jan 28, 2004 | 24.57 | 25.24 | 24.53 | 24.95 | 1,032,381 | +0.23(+0.91%) |
Jan 27, 2004 | 24.43 | 24.74 | 24.19 | 24.72 | 613,365 | +0.32(+1.30%) |
Jan 26, 2004 | 24.02 | 24.43 | 23.92 | 24.40 | 541,688 | +0.40(+1.68%) |
Jan 23, 2004 | 24.10 | 24.14 | 23.80 | 24.00 | 399,608 | -0.03(-0.12%) |
Jan 22, 2004 | 24.28 | 24.28 | 23.95 | 24.03 | 271,552 | -0.21(-0.87%) |
Jan 21, 2004 | 24.07 | 24.24 | 23.93 | 24.24 | 354,420 | +0.18(+0.73%) |
Jan 20, 2004 | 23.90 | 24.07 | 23.87 | 24.07 | 279,626 | +0.19(+0.80%) |
Jan 16, 2004 | 24.11 | 24.11 | 23.82 | 23.87 | 358,103 | -0.07(-0.29%) |
Jan 15, 2004 | 23.83 | 24.06 | 23.72 | 23.95 | 524,123 | +0.17(+0.71%) |
Jan 14, 2004 | 23.83 | 23.83 | 23.45 | 23.78 | 296,767 | -0.05(-0.21%) |
Jan 13, 2004 | 23.73 | 23.97 | 23.66 | 23.83 | 288,834 | -0.04(-0.15%) |
Jan 12, 2004 | 24.11 | 24.13 | 23.51 | 23.86 | 303,991 | -0.25(-1.02%) |
Jan 09, 2004 | 24.24 | 24.31 | 24.24 | 24.11 | 838,738 | -0.20(-0.84%) |
Jan 08, 2004 | 23.86 | 24.40 | 23.83 | 24.31 | 1,266,253 | +0.57(+2.41%) |
Jan 07, 2004 | 23.45 | 23.85 | 23.39 | 23.74 | 1,198,542 | +0.32(+1.36%) |
Jan 06, 2004 | 23.55 | 23.55 | 23.28 | 23.42 | 312,349 | -0.12(-0.51%) |
Jan 05, 2004 | 23.61 | 23.64 | 23.51 | 23.54 | 518,457 | +0.25(+1.09%) |
Jan 02, 2004 | 23.28 | 23.42 | 23.18 | 23.29 | 337,847 | +0.05(+0.21%) |
Dec 31, 2003 | 23.25 | 23.29 | 23.21 | 23.24 | 234,580 | +0.00(+0.00%) |
Dec 30, 2003 | 23.18 | 23.29 | 23.14 | 23.24 | 294,642 | +0.06(+0.24%) |
Dec 29, 2003 | 23.22 | 23.30 | 23.01 | 23.18 | 488,709 | -0.04(-0.15%) |
Dec 26, 2003 | 23.40 | 23.57 | 23.20 | 23.22 | 338,696 | -0.08(-0.33%) |
Dec 24, 2003 | 22.66 | 23.37 | 22.66 | 23.30 | 1,022,890 | +0.64(+2.80%) |
Dec 23, 2003 | 22.41 | 22.73 | 22.40 | 22.66 | 803,041 | +0.34(+1.52%) |
Dec 22, 2003 | 22.27 | 22.36 | 22.15 | 22.32 | 788,734 | +0.06(+0.29%) |
Dec 19, 2003 | 22.24 | 22.27 | 22.11 | 22.26 | 449,612 | +0.02(+0.10%) |
Dec 18, 2003 | 21.88 | 22.31 | 21.88 | 22.24 | 805,874 | +0.19(+0.86%) |
Dec 17, 2003 | 22.02 | 22.12 | 21.93 | 22.05 | 489,134 | +0.06(+0.26%) |
Dec 16, 2003 | 22.15 | 22.26 | 21.83 | 21.99 | 512,507 | -0.11(-0.48%) |
Dec 15, 2003 | 21.88 | 22.27 | 21.88 | 22.10 | 1,780,319 | +0.28(+1.29%) |
Dec 12, 2003 | 21.46 | 21.86 | 21.35 | 21.81 | 1,268,520 | +0.42(+1.95%) |
Dec 11, 2003 | 21.40 | 21.50 | 21.31 | 21.40 | 801,200 | -0.09(-0.43%) |
Dec 10, 2003 | 21.39 | 21.50 | 21.28 | 21.49 | 986,626 | +0.06(+0.30%) |
Dec 09, 2003 | 21.21 | 21.40 | 21.18 | 21.43 | 1,144,430 | +0.32(+1.51%) |
Dec 08, 2003 | 20.78 | 21.20 | 20.78 | 21.11 | 1,071,336 | +0.35(+1.70%) |
Dec 05, 2003 | 20.54 | 20.82 | 20.35 | 20.75 | 1,208,883 | +0.80(+4.00%) |
Dec 04, 2003 | 20.05 | 20.20 | 19.87 | 19.96 | 793,409 | -0.05(-0.25%) |
Dec 03, 2003 | 20.08 | 20.13 | 19.94 | 20.01 | 347,762 | +0.03(+0.14%) |
Dec 02, 2003 | 20.21 | 20.21 | 19.85 | 19.98 | 416,465 | -0.21(-1.05%) |