Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.87 | 24.51 | 23.87 | 24.17 | 4,305,358 | -0.09(-0.36%) |
Feb 26, 2004 | 24.30 | 24.42 | 24.18 | 24.26 | 4,280,090 | -0.18(-0.74%) |
Feb 25, 2004 | 24.24 | 24.51 | 24.17 | 24.44 | 4,620,286 | +0.21(+0.86%) |
Feb 24, 2004 | 24.10 | 24.33 | 24.05 | 24.23 | 4,365,048 | +0.14(+0.57%) |
Feb 23, 2004 | 24.01 | 24.11 | 23.91 | 24.10 | 4,544,484 | +0.19(+0.80%) |
Feb 20, 2004 | 23.91 | 24.01 | 23.74 | 23.91 | 4,401,850 | +0.15(+0.62%) |
Feb 19, 2004 | 23.46 | 24.02 | 23.45 | 23.76 | 7,510,299 | +0.35(+1.49%) |
Feb 18, 2004 | 23.71 | 23.71 | 23.38 | 23.41 | 4,090,401 | -0.36(-1.49%) |
Feb 17, 2004 | 23.95 | 23.97 | 23.71 | 23.76 | 2,552,381 | +0.06(+0.25%) |
Feb 13, 2004 | 23.77 | 23.86 | 23.44 | 23.70 | 6,386,446 | +0.03(+0.12%) |
Feb 12, 2004 | 23.57 | 23.79 | 23.51 | 23.68 | 3,743,980 | +0.02(+0.07%) |
Feb 11, 2004 | 23.06 | 23.66 | 23.00 | 23.66 | 6,116,560 | +0.59(+2.56%) |
Feb 10, 2004 | 23.06 | 23.22 | 22.89 | 23.07 | 3,746,727 | -0.09(-0.38%) |
Feb 09, 2004 | 23.06 | 23.25 | 22.86 | 23.16 | 2,942,745 | +0.10(+0.43%) |
Feb 06, 2004 | 22.50 | 23.06 | 22.44 | 23.06 | 4,089,486 | +0.50(+2.23%) |
Feb 05, 2004 | 22.29 | 22.60 | 22.15 | 22.56 | 4,318,724 | +0.32(+1.42%) |
Feb 04, 2004 | 22.67 | 22.69 | 22.24 | 22.24 | 4,963,960 | -0.52(-2.28%) |
Feb 03, 2004 | 23.16 | 23.16 | 22.75 | 22.76 | 4,385,738 | -0.46(-1.98%) |
Feb 02, 2004 | 23.10 | 23.46 | 22.99 | 23.22 | 6,703,205 | +0.13(+0.57%) |
Jan 30, 2004 | 22.70 | 23.10 | 22.46 | 23.09 | 5,659,731 | +0.33(+1.46%) |
Jan 29, 2004 | 23.16 | 23.18 | 22.70 | 22.75 | 5,496,957 | -0.19(-0.83%) |
Jan 28, 2004 | 23.41 | 23.47 | 22.79 | 22.94 | 5,475,535 | -0.38(-1.62%) |
Jan 27, 2004 | 23.40 | 23.54 | 23.19 | 23.32 | 3,686,854 | -0.21(-0.88%) |
Jan 26, 2004 | 22.91 | 23.61 | 22.91 | 23.53 | 3,766,685 | +0.43(+1.84%) |
Jan 23, 2004 | 23.59 | 23.59 | 23.09 | 23.10 | 5,486,704 | -0.58(-2.47%) |
Jan 22, 2004 | 23.66 | 23.71 | 23.05 | 23.69 | 5,439,282 | +0.03(+0.12%) |
Jan 21, 2004 | 23.81 | 23.89 | 23.60 | 23.66 | 4,086,190 | -0.09(-0.37%) |
Jan 20, 2004 | 23.88 | 24.15 | 23.68 | 23.75 | 5,335,648 | -0.07(-0.28%) |
Jan 16, 2004 | 24.05 | 24.08 | 23.56 | 23.81 | 5,310,747 | -0.14(-0.59%) |
Jan 15, 2004 | 24.19 | 24.28 | 23.82 | 23.95 | 4,983,369 | -0.24(-0.99%) |
Jan 14, 2004 | 24.14 | 24.24 | 23.94 | 24.19 | 3,898,149 | +0.07(+0.27%) |
Jan 13, 2004 | 24.33 | 24.54 | 24.09 | 24.13 | 5,682,435 | -0.25(-1.01%) |
Jan 12, 2004 | 24.25 | 24.51 | 24.19 | 24.38 | 3,997,937 | +0.12(+0.50%) |
Jan 09, 2004 | 24.52 | 24.58 | 23.97 | 24.25 | 6,053,025 | -0.31(-1.27%) |
Jan 08, 2004 | 24.17 | 24.58 | 24.11 | 24.57 | 7,118,470 | +0.39(+1.63%) |
Jan 07, 2004 | 23.76 | 24.28 | 23.76 | 24.17 | 6,392,854 | +0.27(+1.12%) |
Jan 06, 2004 | 23.69 | 23.99 | 23.63 | 23.91 | 5,089,565 | +0.09(+0.39%) |
Jan 05, 2004 | 23.46 | 23.82 | 23.34 | 23.81 | 4,706,159 | +0.47(+2.01%) |
Jan 02, 2004 | 23.79 | 23.79 | 23.31 | 23.34 | 3,668,910 | -0.20(-0.86%) |
Dec 31, 2003 | 23.54 | 23.66 | 23.42 | 23.54 | 3,997,754 | +0.00(+0.00%) |
Dec 30, 2003 | 23.55 | 23.62 | 23.39 | 23.54 | 2,997,308 | -0.01(-0.02%) |
Dec 29, 2003 | 23.19 | 23.56 | 23.10 | 23.55 | 3,083,730 | +0.49(+2.11%) |
Dec 26, 2003 | 23.04 | 23.27 | 23.02 | 23.06 | 880,882 | +0.02(+0.10%) |
Dec 24, 2003 | 23.08 | 23.14 | 22.94 | 23.04 | 1,200,205 | -0.09(-0.40%) |
Dec 23, 2003 | 23.03 | 23.18 | 22.97 | 23.14 | 3,024,773 | +0.00(+0.00%) |
Dec 22, 2003 | 23.08 | 23.21 | 22.99 | 23.14 | 4,506,765 | +0.05(+0.24%) |
Dec 19, 2003 | 23.16 | 23.22 | 22.85 | 23.08 | 6,814,711 | +0.17(+0.76%) |
Dec 18, 2003 | 22.58 | 22.97 | 22.56 | 22.91 | 5,194,114 | +0.42(+1.85%) |
Dec 17, 2003 | 22.31 | 22.51 | 22.20 | 22.49 | 2,949,154 | +0.12(+0.54%) |
Dec 16, 2003 | 22.37 | 22.38 | 22.08 | 22.37 | 3,375,588 | +0.10(+0.44%) |
Dec 15, 2003 | 22.61 | 22.66 | 22.27 | 22.27 | 4,437,188 | -0.17(-0.78%) |
Dec 12, 2003 | 22.41 | 22.45 | 22.12 | 22.45 | 2,927,548 | +0.04(+0.20%) |
Dec 11, 2003 | 22.20 | 22.42 | 22.20 | 22.40 | 4,428,400 | +0.21(+0.93%) |
Dec 10, 2003 | 22.30 | 22.31 | 22.09 | 22.20 | 4,033,092 | +0.02(+0.07%) |
Dec 09, 2003 | 21.97 | 22.45 | 22.16 | 22.18 | 7,222,836 | +0.21(+0.94%) |
Dec 08, 2003 | 21.52 | 21.97 | 21.49 | 21.97 | 3,701,136 | +0.49(+2.26%) |
Dec 05, 2003 | 21.63 | 21.68 | 21.40 | 21.49 | 3,189,011 | -0.26(-1.18%) |
Dec 04, 2003 | 21.46 | 21.86 | 21.57 | 21.74 | 6,920,908 | +0.28(+1.30%) |
Dec 03, 2003 | 21.44 | 21.59 | 21.31 | 21.46 | 4,250,062 | +0.11(+0.51%) |
Dec 02, 2003 | 21.03 | 21.39 | 21.03 | 21.35 | 7,546,003 | +0.19(+0.90%) |