Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 25.00 | 25.30 | 25.00 | 25.12 | 5,800 | -0.08(-0.32%) |
Feb 26, 2004 | 25.20 | 25.25 | 25.01 | 25.20 | 5,100 | -0.09(-0.36%) |
Feb 25, 2004 | 25.28 | 25.29 | 25.07 | 25.29 | 4,400 | +0.16(+0.64%) |
Feb 24, 2004 | 25.31 | 25.35 | 25.01 | 25.13 | 4,600 | -0.13(-0.51%) |
Feb 23, 2004 | 25.22 | 25.35 | 25.22 | 25.26 | 3,300 | +0.14(+0.56%) |
Feb 20, 2004 | 25.22 | 25.22 | 25.12 | 25.12 | 600 | +0.00(+0.00%) |
Feb 19, 2004 | 25.15 | 25.15 | 25.12 | 25.12 | 800 | -0.07(-0.28%) |
Feb 18, 2004 | 25.21 | 25.21 | 25.12 | 25.19 | 3,300 | +0.14(+0.56%) |
Feb 17, 2004 | 24.85 | 25.05 | 24.72 | 25.05 | 5,300 | +0.06(+0.24%) |
Feb 13, 2004 | 24.87 | 24.99 | 24.76 | 24.99 | 6,300 | +0.13(+0.52%) |
Feb 12, 2004 | 24.90 | 25.05 | 24.80 | 24.86 | 5,400 | -0.25(-1.00%) |
Feb 11, 2004 | 25.03 | 25.11 | 24.70 | 25.11 | 7,900 | -0.84(-3.24%) |
Feb 10, 2004 | 25.89 | 25.95 | 25.75 | 25.95 | 4,400 | +0.07(+0.27%) |
Feb 09, 2004 | 25.89 | 25.89 | 25.76 | 25.88 | 3,100 | +0.02(+0.08%) |
Feb 06, 2004 | 25.85 | 25.86 | 25.82 | 25.86 | 2,800 | -0.07(-0.27%) |
Feb 05, 2004 | 25.84 | 25.95 | 25.84 | 25.93 | 3,200 | +0.25(+0.97%) |
Feb 04, 2004 | 25.64 | 25.68 | 25.64 | 25.68 | 1,300 | +0.22(+0.86%) |
Feb 03, 2004 | 25.43 | 25.54 | 25.43 | 25.46 | 1,000 | +0.03(+0.12%) |
Feb 02, 2004 | 25.45 | 25.45 | 25.43 | 25.43 | 1,200 | +0.02(+0.08%) |
Jan 30, 2004 | 25.45 | 25.45 | 25.41 | 25.41 | 1,100 | -0.09(-0.35%) |
Jan 29, 2004 | 25.50 | 25.50 | 25.50 | 25.50 | 300 | -0.12(-0.47%) |
Jan 28, 2004 | 25.66 | 25.66 | 25.62 | 25.62 | 700 | -0.08(-0.31%) |
Jan 27, 2004 | 25.65 | 25.70 | 25.65 | 25.70 | 700 | +0.04(+0.16%) |
Jan 26, 2004 | 25.66 | 25.75 | 25.65 | 25.66 | 1,500 | +0.02(+0.08%) |
Jan 23, 2004 | 25.73 | 25.74 | 25.63 | 25.64 | 2,000 | -0.02(-0.08%) |
Jan 22, 2004 | 25.70 | 25.70 | 25.65 | 25.66 | 1,900 | -0.04(-0.16%) |
Jan 21, 2004 | 25.66 | 25.70 | 25.66 | 25.70 | 200 | +0.08(+0.31%) |
Jan 20, 2004 | 25.60 | 25.72 | 25.60 | 25.62 | 1,600 | +0.00(+0.00%) |
Jan 16, 2004 | 25.60 | 25.71 | 25.60 | 25.62 | 2,200 | +0.12(+0.47%) |
Jan 15, 2004 | 25.44 | 25.55 | 25.44 | 25.50 | 1,400 | -0.02(-0.08%) |
Jan 14, 2004 | 25.27 | 25.65 | 25.27 | 25.52 | 5,000 | +0.27(+1.07%) |
Jan 13, 2004 | 25.22 | 25.25 | 25.16 | 25.25 | 3,100 | +0.05(+0.20%) |
Jan 12, 2004 | 25.16 | 25.20 | 25.16 | 25.20 | 1,300 | +0.14(+0.56%) |
Jan 09, 2004 | 25.16 | 25.25 | 25.06 | 25.06 | 2,800 | -0.08(-0.32%) |
Jan 08, 2004 | 25.19 | 25.29 | 25.14 | 25.14 | 1,800 | -0.01(-0.04%) |
Jan 07, 2004 | 25.05 | 25.15 | 25.05 | 25.15 | 500 | +0.15(+0.60%) |
Jan 06, 2004 | 25.03 | 25.03 | 25.00 | 25.00 | 800 | -0.15(-0.60%) |
Jan 05, 2004 | 25.15 | 25.15 | 25.05 | 25.15 | 700 | +0.10(+0.40%) |
Jan 02, 2004 | 25.32 | 25.32 | 25.00 | 25.05 | 3,700 | -0.35(-1.38%) |
Dec 31, 2003 | 25.70 | 25.74 | 25.40 | 25.40 | 4,800 | -0.40(-1.55%) |
Dec 30, 2003 | 25.81 | 25.81 | 25.63 | 25.80 | 2,500 | +0.00(+0.00%) |
Dec 29, 2003 | 25.50 | 25.81 | 25.49 | 25.80 | 2,600 | +0.31(+1.22%) |
Dec 26, 2003 | 25.50 | 25.50 | 25.49 | 25.49 | 300 | +0.03(+0.12%) |
Dec 24, 2003 | 25.58 | 25.60 | 25.46 | 25.46 | 1,100 | -0.01(-0.04%) |
Dec 23, 2003 | 25.35 | 25.47 | 25.27 | 25.47 | 6,200 | +0.12(+0.47%) |
Dec 22, 2003 | 25.35 | 25.35 | 25.35 | 25.35 | 100 | +0.10(+0.40%) |
Dec 19, 2003 | 25.09 | 25.25 | 25.09 | 25.25 | 4,200 | +0.10(+0.40%) |
Dec 18, 2003 | 25.14 | 25.15 | 25.05 | 25.15 | 2,300 | +0.15(+0.60%) |
Dec 17, 2003 | 25.00 | 25.05 | 24.95 | 25.00 | 1,900 | -0.10(-0.40%) |
Dec 16, 2003 | 25.00 | 25.10 | 25.00 | 25.10 | 1,700 | +0.23(+0.92%) |
Dec 15, 2003 | 24.81 | 24.87 | 24.81 | 24.87 | 3,000 | -0.12(-0.48%) |
Dec 12, 2003 | 24.94 | 24.94 | 24.90 | 24.99 | 1,900 | +0.09(+0.36%) |
Dec 11, 2003 | 24.76 | 24.90 | 24.65 | 24.90 | 4,900 | +0.04(+0.16%) |
Dec 10, 2003 | 24.86 | 24.86 | 24.86 | 24.86 | 0 | +0.00(+0.00%) |
Dec 09, 2003 | 24.90 | 24.90 | 24.86 | 24.86 | 500 | -0.05(-0.20%) |
Dec 08, 2003 | 24.86 | 24.91 | 24.86 | 24.91 | 1,800 | -0.07(-0.28%) |
Dec 05, 2003 | 24.91 | 24.94 | 24.91 | 24.98 | 1,800 | +0.13(+0.52%) |
Dec 04, 2003 | 24.85 | 24.85 | 24.85 | 24.85 | 0 | +0.02(+0.08%) |
Dec 03, 2003 | 24.83 | 24.83 | 24.83 | 24.83 | 0 | +0.00(+0.00%) |
Dec 02, 2003 | 24.83 | 24.83 | 24.83 | 24.83 | 3,100 | -0.07(-0.28%) |