Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.38 | 24.92 | 24.38 | 24.79 | 887,565 | +0.40(+1.65%) |
Feb 26, 2004 | 24.08 | 24.69 | 24.01 | 24.38 | 1,150,634 | +0.42(+1.77%) |
Feb 25, 2004 | 23.57 | 24.11 | 23.46 | 23.96 | 800,221 | +0.42(+1.77%) |
Feb 24, 2004 | 23.36 | 23.73 | 23.34 | 23.54 | 940,179 | +0.19(+0.79%) |
Feb 23, 2004 | 23.23 | 23.46 | 23.20 | 23.36 | 707,694 | +0.13(+0.56%) |
Feb 20, 2004 | 23.27 | 23.44 | 23.00 | 23.23 | 755,772 | -0.15(-0.63%) |
Feb 19, 2004 | 23.92 | 24.03 | 23.37 | 23.37 | 970,374 | -0.24(-1.01%) |
Feb 18, 2004 | 24.15 | 24.19 | 23.54 | 23.61 | 768,342 | -0.35(-1.45%) |
Feb 17, 2004 | 23.77 | 24.37 | 23.77 | 23.96 | 1,311,326 | +0.15(+0.65%) |
Feb 13, 2004 | 24.11 | 24.14 | 23.27 | 23.81 | 1,619,881 | -0.12(-0.48%) |
Feb 12, 2004 | 24.19 | 24.23 | 23.74 | 23.92 | 1,693,618 | -0.29(-1.18%) |
Feb 11, 2004 | 23.93 | 24.46 | 23.61 | 24.21 | 1,303,940 | +0.29(+1.19%) |
Feb 10, 2004 | 23.61 | 24.00 | 23.30 | 23.92 | 2,464,553 | +0.39(+1.64%) |
Feb 09, 2004 | 23.21 | 23.73 | 23.21 | 23.54 | 1,940,488 | +0.35(+1.50%) |
Feb 06, 2004 | 23.07 | 23.26 | 22.84 | 23.19 | 1,961,093 | +0.12(+0.54%) |
Feb 05, 2004 | 23.77 | 23.81 | 22.94 | 23.07 | 1,973,664 | -0.76(-3.17%) |
Feb 04, 2004 | 24.19 | 24.19 | 23.65 | 23.82 | 2,449,779 | -0.37(-1.53%) |
Feb 03, 2004 | 24.36 | 24.46 | 23.98 | 24.19 | 1,263,378 | -0.16(-0.67%) |
Feb 02, 2004 | 24.44 | 25.08 | 23.19 | 24.35 | 3,248,835 | -0.28(-1.13%) |
Jan 30, 2004 | 24.96 | 25.04 | 24.35 | 24.63 | 1,789,645 | -0.34(-1.36%) |
Jan 29, 2004 | 25.39 | 25.58 | 24.62 | 24.97 | 1,274,782 | -0.30(-1.19%) |
Jan 28, 2004 | 26.00 | 26.16 | 25.23 | 25.27 | 676,981 | -0.58(-2.24%) |
Jan 27, 2004 | 26.20 | 26.21 | 25.84 | 25.85 | 556,461 | -0.26(-1.00%) |
Jan 26, 2004 | 26.21 | 26.21 | 25.70 | 26.11 | 1,010,935 | -0.10(-0.38%) |
Jan 23, 2004 | 25.50 | 26.28 | 25.46 | 26.21 | 1,887,486 | +0.78(+3.06%) |
Jan 22, 2004 | 25.43 | 25.66 | 25.27 | 25.43 | 1,612,495 | -0.02(-0.06%) |
Jan 21, 2004 | 25.50 | 25.58 | 25.33 | 25.45 | 722,208 | -0.05(-0.21%) |
Jan 20, 2004 | 25.06 | 25.53 | 25.06 | 25.50 | 1,411,370 | +0.64(+2.58%) |
Jan 16, 2004 | 24.96 | 25.03 | 24.78 | 24.86 | 628,902 | -0.02(-0.09%) |
Jan 15, 2004 | 25.20 | 25.45 | 24.82 | 24.89 | 1,404,243 | -0.32(-1.26%) |
Jan 14, 2004 | 25.66 | 25.66 | 25.02 | 25.20 | 871,237 | -0.11(-0.43%) |
Jan 13, 2004 | 25.43 | 25.65 | 25.23 | 25.31 | 932,404 | -0.08(-0.30%) |
Jan 12, 2004 | 25.46 | 25.50 | 25.23 | 25.39 | 824,325 | +0.24(+0.95%) |
Jan 09, 2004 | 24.68 | 25.31 | 24.45 | 25.15 | 1,134,824 | +0.49(+2.00%) |
Jan 08, 2004 | 24.69 | 24.75 | 24.49 | 24.65 | 1,126,919 | -0.04(-0.16%) |
Jan 07, 2004 | 24.96 | 25.02 | 24.53 | 24.69 | 887,695 | -0.35(-1.42%) |
Jan 06, 2004 | 25.39 | 25.39 | 24.73 | 25.05 | 886,917 | -0.22(-0.89%) |
Jan 05, 2004 | 24.92 | 25.30 | 24.76 | 25.27 | 852,057 | +0.69(+2.79%) |
Jan 02, 2004 | 24.72 | 25.04 | 24.45 | 24.59 | 597,930 | -0.05(-0.22%) |
Dec 31, 2003 | 25.19 | 25.28 | 24.48 | 24.64 | 831,323 | -0.63(-2.50%) |
Dec 30, 2003 | 25.27 | 25.39 | 25.18 | 25.27 | 896,896 | +0.00(+0.00%) |
Dec 29, 2003 | 24.96 | 25.27 | 24.78 | 25.27 | 852,317 | +0.46(+1.87%) |
Dec 26, 2003 | 24.55 | 24.98 | 24.48 | 24.81 | 381,903 | +0.33(+1.36%) |
Dec 24, 2003 | 24.00 | 24.65 | 24.00 | 24.48 | 421,946 | +0.36(+1.47%) |
Dec 23, 2003 | 24.23 | 24.23 | 23.69 | 24.12 | 1,010,547 | -0.20(-0.83%) |
Dec 22, 2003 | 24.68 | 24.69 | 23.96 | 24.32 | 1,290,981 | -0.52(-2.11%) |
Dec 19, 2003 | 25.03 | 25.07 | 24.46 | 24.85 | 1,747,010 | -0.19(-0.74%) |
Dec 18, 2003 | 24.19 | 24.69 | 24.19 | 25.03 | 3,556,612 | +0.97(+4.04%) |
Dec 17, 2003 | 23.84 | 24.18 | 23.73 | 24.06 | 1,883,987 | +0.29(+1.23%) |
Dec 16, 2003 | 23.03 | 23.91 | 23.03 | 23.77 | 1,728,867 | +0.63(+2.74%) |
Dec 15, 2003 | 23.34 | 23.34 | 23.01 | 23.13 | 691,495 | -0.27(-1.15%) |
Dec 12, 2003 | 23.19 | 23.41 | 23.10 | 23.40 | 812,014 | +0.38(+1.64%) |
Dec 11, 2003 | 22.62 | 23.11 | 22.57 | 23.03 | 1,040,871 | +0.51(+2.26%) |
Dec 10, 2003 | 23.00 | 23.09 | 22.52 | 22.52 | 884,196 | -0.42(-1.82%) |
Dec 09, 2003 | 23.19 | 23.19 | 22.83 | 22.93 | 1,710,206 | -0.34(-1.46%) |
Dec 08, 2003 | 22.96 | 23.30 | 22.96 | 23.27 | 2,015,133 | +0.49(+2.13%) |
Dec 05, 2003 | 22.92 | 22.93 | 22.73 | 22.79 | 1,862,864 | +0.04(+0.17%) |
Dec 04, 2003 | 22.03 | 22.78 | 22.03 | 22.75 | 2,652,977 | +0.56(+2.54%) |
Dec 03, 2003 | 22.29 | 22.32 | 22.22 | 22.19 | 1,360,312 | -0.05(-0.24%) |
Dec 02, 2003 | 22.03 | 22.38 | 22.01 | 22.24 | 673,352 | +0.17(+0.77%) |