Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 25.86 | 26.36 | 25.75 | 26.30 | 2,781,335 | +0.55(+2.14%) |
Feb 26, 2004 | 25.60 | 25.86 | 25.43 | 25.75 | 5,349,765 | +0.48(+1.92%) |
Feb 25, 2004 | 25.47 | 25.48 | 25.16 | 25.26 | 3,752,073 | -0.14(-0.55%) |
Feb 24, 2004 | 25.40 | 25.57 | 25.36 | 25.40 | 2,893,065 | -0.07(-0.26%) |
Feb 23, 2004 | 25.53 | 25.67 | 25.47 | 25.47 | 2,850,845 | -0.01(-0.03%) |
Feb 20, 2004 | 25.53 | 25.73 | 25.37 | 25.47 | 2,153,175 | +0.03(+0.10%) |
Feb 19, 2004 | 25.32 | 25.79 | 25.28 | 25.45 | 3,257,506 | +0.21(+0.84%) |
Feb 18, 2004 | 25.17 | 25.25 | 25.04 | 25.23 | 1,731,285 | +0.15(+0.58%) |
Feb 17, 2004 | 25.08 | 25.16 | 24.87 | 25.09 | 1,580,804 | +0.11(+0.45%) |
Feb 13, 2004 | 25.17 | 25.28 | 24.90 | 24.98 | 1,498,929 | -0.09(-0.34%) |
Feb 12, 2004 | 25.35 | 25.46 | 24.98 | 25.06 | 1,812,255 | -0.37(-1.46%) |
Feb 11, 2004 | 24.94 | 25.43 | 24.88 | 25.43 | 3,634,764 | +0.44(+1.78%) |
Feb 10, 2004 | 24.87 | 25.08 | 24.85 | 24.99 | 2,041,746 | +0.12(+0.48%) |
Feb 09, 2004 | 25.33 | 25.33 | 24.66 | 24.87 | 1,774,559 | -0.04(-0.16%) |
Feb 06, 2004 | 24.91 | 25.14 | 24.77 | 24.91 | 2,364,722 | -0.01(-0.05%) |
Feb 05, 2004 | 24.86 | 25.06 | 24.80 | 24.92 | 1,751,037 | +0.04(+0.16%) |
Feb 04, 2004 | 24.98 | 25.00 | 24.80 | 24.88 | 1,966,506 | -0.13(-0.50%) |
Feb 03, 2004 | 24.99 | 25.09 | 24.67 | 25.01 | 2,301,092 | -0.03(-0.11%) |
Feb 02, 2004 | 25.19 | 25.19 | 24.88 | 25.04 | 2,759,320 | -0.12(-0.47%) |
Jan 30, 2004 | 25.30 | 25.30 | 25.01 | 25.16 | 2,381,610 | -0.17(-0.68%) |
Jan 29, 2004 | 25.14 | 25.37 | 25.06 | 25.33 | 2,917,944 | +0.31(+1.25%) |
Jan 28, 2004 | 25.14 | 25.32 | 24.87 | 25.02 | 3,594,354 | +0.01(+0.05%) |
Jan 27, 2004 | 25.03 | 25.10 | 24.82 | 25.00 | 3,594,203 | +0.10(+0.40%) |
Jan 26, 2004 | 24.27 | 25.23 | 24.27 | 24.90 | 6,646,042 | +0.80(+3.33%) |
Jan 23, 2004 | 23.71 | 24.41 | 23.68 | 24.10 | 3,768,810 | +0.49(+2.08%) |
Jan 22, 2004 | 24.21 | 24.21 | 23.43 | 23.61 | 6,976,709 | -0.62(-2.57%) |
Jan 21, 2004 | 24.01 | 24.27 | 23.95 | 24.23 | 2,827,173 | +0.38(+1.61%) |
Jan 20, 2004 | 23.91 | 24.01 | 23.71 | 23.85 | 2,058,634 | +0.09(+0.36%) |
Jan 16, 2004 | 23.68 | 23.84 | 23.53 | 23.76 | 2,771,534 | +0.25(+1.07%) |
Jan 15, 2004 | 23.81 | 23.86 | 23.44 | 23.51 | 3,410,098 | -0.44(-1.83%) |
Jan 14, 2004 | 23.97 | 24.19 | 23.86 | 23.95 | 1,716,207 | +0.06(+0.25%) |
Jan 13, 2004 | 24.27 | 24.37 | 23.74 | 23.89 | 3,048,974 | -0.50(-2.04%) |
Jan 12, 2004 | 23.97 | 24.44 | 23.97 | 24.39 | 2,505,252 | +0.35(+1.46%) |
Jan 09, 2004 | 24.28 | 24.44 | 24.03 | 24.03 | 1,883,274 | -0.31(-1.25%) |
Jan 08, 2004 | 24.41 | 24.47 | 24.25 | 24.34 | 1,944,039 | -0.13(-0.54%) |
Jan 07, 2004 | 24.46 | 24.50 | 24.11 | 24.47 | 1,936,048 | -0.07(-0.27%) |
Jan 06, 2004 | 24.27 | 24.70 | 24.23 | 24.54 | 1,826,429 | +0.28(+1.15%) |
Jan 05, 2004 | 24.54 | 24.57 | 24.13 | 24.26 | 2,356,128 | -0.23(-0.92%) |
Jan 02, 2004 | 24.59 | 24.80 | 24.39 | 24.49 | 1,584,573 | -0.21(-0.83%) |
Dec 31, 2003 | 24.66 | 24.82 | 24.60 | 24.69 | 2,300,037 | -0.07(-0.27%) |
Dec 30, 2003 | 24.64 | 24.88 | 24.49 | 24.76 | 2,064,665 | +0.12(+0.48%) |
Dec 29, 2003 | 24.43 | 24.68 | 24.29 | 24.64 | 2,117,288 | +0.28(+1.14%) |
Dec 26, 2003 | 24.27 | 24.92 | 24.23 | 24.36 | 565,886 | +0.09(+0.38%) |
Dec 24, 2003 | 24.21 | 24.43 | 24.12 | 24.27 | 1,088,197 | +0.05(+0.22%) |
Dec 23, 2003 | 24.04 | 24.27 | 24.03 | 24.21 | 2,940,863 | +0.37(+1.56%) |
Dec 22, 2003 | 23.88 | 24.03 | 23.58 | 23.84 | 3,603,853 | -0.03(-0.14%) |
Dec 19, 2003 | 24.41 | 24.42 | 23.81 | 23.88 | 3,932,710 | -0.56(-2.28%) |
Dec 18, 2003 | 24.15 | 24.54 | 24.08 | 24.43 | 2,872,709 | +0.32(+1.35%) |
Dec 17, 2003 | 24.01 | 24.26 | 23.99 | 24.11 | 2,216,805 | +0.11(+0.44%) |
Dec 16, 2003 | 23.94 | 24.11 | 23.94 | 24.00 | 2,276,967 | +0.03(+0.11%) |
Dec 15, 2003 | 24.01 | 24.05 | 23.88 | 23.97 | 2,319,337 | +0.11(+0.47%) |
Dec 12, 2003 | 23.88 | 23.93 | 23.76 | 23.86 | 1,572,511 | -0.03(-0.14%) |
Dec 11, 2003 | 23.56 | 23.92 | 23.53 | 23.90 | 1,727,365 | +0.36(+1.55%) |
Dec 10, 2003 | 23.72 | 23.79 | 23.36 | 23.53 | 1,987,464 | -0.15(-0.64%) |
Dec 09, 2003 | 24.00 | 24.01 | 23.68 | 23.68 | 2,198,862 | -0.29(-1.19%) |
Dec 08, 2003 | 23.89 | 23.96 | 23.79 | 23.97 | 1,431,378 | +0.11(+0.44%) |
Dec 05, 2003 | 24.05 | 24.14 | 23.88 | 23.86 | 1,044,018 | -0.18(-0.74%) |
Dec 04, 2003 | 24.21 | 24.22 | 24.00 | 24.04 | 1,125,591 | -0.10(-0.41%) |
Dec 03, 2003 | 23.88 | 24.30 | 23.86 | 24.14 | 1,852,514 | +0.25(+1.05%) |
Dec 02, 2003 | 23.97 | 24.00 | 23.84 | 23.89 | 2,009,931 | -0.01(-0.06%) |