Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.66 | 22.90 | 22.38 | 22.47 | 1,797,050 | -0.04(-0.19%) |
Feb 26, 2004 | 22.79 | 22.79 | 22.50 | 22.51 | 1,306,850 | -0.27(-1.19%) |
Feb 25, 2004 | 22.55 | 22.95 | 22.51 | 22.79 | 1,900,470 | +0.24(+1.07%) |
Feb 24, 2004 | 22.56 | 22.83 | 22.40 | 22.55 | 1,622,072 | -0.02(-0.07%) |
Feb 23, 2004 | 22.55 | 22.64 | 22.40 | 22.56 | 1,414,449 | +0.01(+0.05%) |
Feb 20, 2004 | 22.80 | 22.89 | 22.35 | 22.55 | 1,096,093 | -0.17(-0.76%) |
Feb 19, 2004 | 22.59 | 23.16 | 22.59 | 22.72 | 1,240,515 | +0.21(+0.92%) |
Feb 18, 2004 | 22.68 | 22.70 | 22.40 | 22.51 | 945,664 | -0.24(-1.04%) |
Feb 17, 2004 | 22.65 | 22.81 | 22.63 | 22.75 | 985,622 | +0.16(+0.71%) |
Feb 13, 2004 | 23.05 | 23.12 | 22.56 | 22.59 | 1,282,301 | -0.43(-1.86%) |
Feb 12, 2004 | 23.03 | 23.24 | 22.97 | 23.02 | 1,559,393 | -0.22(-0.94%) |
Feb 11, 2004 | 22.78 | 23.25 | 22.75 | 23.24 | 2,221,437 | +0.40(+1.74%) |
Feb 10, 2004 | 22.67 | 22.95 | 22.61 | 22.84 | 1,314,424 | +0.17(+0.76%) |
Feb 09, 2004 | 22.48 | 22.80 | 22.46 | 22.67 | 1,498,020 | +0.19(+0.85%) |
Feb 06, 2004 | 22.20 | 22.50 | 22.11 | 22.48 | 1,708,255 | +0.37(+1.66%) |
Feb 05, 2004 | 21.83 | 22.27 | 21.83 | 22.11 | 1,798,356 | +0.33(+1.49%) |
Feb 04, 2004 | 21.89 | 22.04 | 21.70 | 21.78 | 1,685,273 | -0.10(-0.45%) |
Feb 03, 2004 | 22.24 | 22.32 | 21.84 | 21.88 | 1,466,942 | -0.34(-1.53%) |
Feb 02, 2004 | 22.31 | 22.49 | 22.21 | 22.22 | 1,768,583 | -0.07(-0.33%) |
Jan 30, 2004 | 22.25 | 22.42 | 22.15 | 22.30 | 2,110,705 | +0.07(+0.33%) |
Jan 29, 2004 | 22.46 | 22.59 | 22.13 | 22.22 | 1,849,282 | -0.21(-0.96%) |
Jan 28, 2004 | 22.65 | 22.83 | 22.44 | 22.44 | 1,960,276 | -0.15(-0.68%) |
Jan 27, 2004 | 22.64 | 22.73 | 22.56 | 22.59 | 2,418,353 | -0.05(-0.20%) |
Jan 26, 2004 | 22.29 | 22.67 | 22.27 | 22.64 | 1,533,016 | +0.15(+0.65%) |
Jan 23, 2004 | 22.84 | 22.90 | 22.49 | 22.49 | 1,452,317 | -0.21(-0.94%) |
Jan 22, 2004 | 23.07 | 23.08 | 22.64 | 22.71 | 1,877,227 | -0.43(-1.87%) |
Jan 21, 2004 | 23.23 | 23.27 | 22.92 | 23.14 | 2,326,163 | -0.09(-0.38%) |
Jan 20, 2004 | 23.53 | 23.66 | 23.19 | 23.23 | 2,357,502 | -0.30(-1.27%) |
Jan 16, 2004 | 24.28 | 24.38 | 23.38 | 23.53 | 3,300,294 | -0.73(-3.00%) |
Jan 15, 2004 | 24.41 | 24.64 | 24.22 | 24.25 | 1,366,656 | -0.07(-0.30%) |
Jan 14, 2004 | 24.25 | 24.58 | 24.24 | 24.33 | 1,147,542 | +0.05(+0.21%) |
Jan 13, 2004 | 24.31 | 24.41 | 24.08 | 24.28 | 1,419,411 | -0.04(-0.16%) |
Jan 12, 2004 | 24.02 | 24.32 | 23.93 | 24.31 | 1,121,687 | +0.28(+1.16%) |
Jan 09, 2004 | 24.49 | 24.49 | 24.01 | 24.04 | 1,138,924 | -0.53(-2.15%) |
Jan 08, 2004 | 24.36 | 24.57 | 24.26 | 24.56 | 842,245 | +0.20(+0.80%) |
Jan 07, 2004 | 24.49 | 24.49 | 24.01 | 24.37 | 1,217,533 | -0.12(-0.48%) |
Jan 06, 2004 | 24.54 | 24.62 | 24.23 | 24.49 | 1,112,024 | -0.25(-1.01%) |
Jan 05, 2004 | 24.45 | 24.74 | 24.35 | 24.74 | 1,258,274 | +0.37(+1.51%) |
Jan 02, 2004 | 24.51 | 24.69 | 24.32 | 24.37 | 961,856 | -0.15(-0.59%) |
Dec 31, 2003 | 24.47 | 24.54 | 24.33 | 24.51 | 1,077,290 | +0.18(+0.72%) |
Dec 30, 2003 | 24.64 | 24.64 | 24.15 | 24.34 | 1,605,619 | -0.33(-1.33%) |
Dec 29, 2003 | 24.49 | 24.67 | 24.31 | 24.67 | 912,497 | +0.20(+0.80%) |
Dec 26, 2003 | 24.26 | 24.47 | 24.26 | 24.47 | 425,431 | +0.23(+0.95%) |
Dec 24, 2003 | 24.24 | 24.37 | 24.20 | 24.24 | 318,616 | -0.05(-0.22%) |
Dec 23, 2003 | 24.38 | 24.45 | 24.20 | 24.30 | 1,182,799 | -0.11(-0.47%) |
Dec 22, 2003 | 24.23 | 24.47 | 24.23 | 24.41 | 1,158,511 | +0.21(+0.89%) |
Dec 19, 2003 | 24.44 | 24.46 | 24.13 | 24.20 | 1,437,953 | -0.27(-1.10%) |
Dec 18, 2003 | 24.20 | 24.49 | 24.13 | 24.46 | 1,652,106 | +0.25(+1.04%) |
Dec 17, 2003 | 24.05 | 24.21 | 23.90 | 24.21 | 1,436,648 | +0.19(+0.80%) |
Dec 16, 2003 | 24.08 | 24.14 | 23.92 | 24.02 | 1,242,605 | +0.00(+0.02%) |
Dec 15, 2003 | 24.16 | 24.32 | 23.94 | 24.02 | 1,760,226 | -0.01(-0.03%) |
Dec 12, 2003 | 23.69 | 24.04 | 23.54 | 24.02 | 1,488,880 | +0.43(+1.82%) |
Dec 11, 2003 | 23.36 | 23.62 | 23.25 | 23.59 | 1,375,536 | +0.15(+0.62%) |
Dec 10, 2003 | 23.92 | 23.94 | 23.40 | 23.45 | 1,841,447 | -0.47(-1.98%) |
Dec 09, 2003 | 23.54 | 23.94 | 23.49 | 23.92 | 2,551,545 | +0.46(+1.97%) |
Dec 08, 2003 | 23.08 | 23.48 | 23.08 | 23.46 | 1,736,722 | +0.38(+1.64%) |
Dec 05, 2003 | 23.31 | 23.40 | 23.02 | 23.08 | 1,176,792 | -0.26(-1.12%) |
Dec 04, 2003 | 23.11 | 23.35 | 23.11 | 23.34 | 1,422,023 | +0.21(+0.93%) |
Dec 03, 2003 | 23.11 | 23.29 | 22.82 | 23.13 | 2,654,704 | +0.02(+0.08%) |
Dec 02, 2003 | 23.32 | 23.33 | 23.07 | 23.11 | 1,660,985 | -0.29(-1.26%) |