Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.06 | 22.31 | 21.65 | 22.11 | 3,733,959 | +0.16(+0.75%) |
Feb 26, 2004 | 21.56 | 22.35 | 21.12 | 21.95 | 2,404,301 | +0.40(+1.85%) |
Feb 25, 2004 | 21.53 | 21.92 | 21.20 | 21.55 | 2,864,714 | +0.35(+1.63%) |
Feb 24, 2004 | 21.40 | 21.61 | 20.80 | 21.20 | 6,065,630 | -0.41(-1.88%) |
Feb 23, 2004 | 22.70 | 22.81 | 21.34 | 21.61 | 4,998,851 | -1.09(-4.80%) |
Feb 20, 2004 | 23.35 | 23.39 | 22.33 | 22.70 | 4,198,188 | -0.79(-3.35%) |
Feb 19, 2004 | 25.38 | 25.51 | 23.45 | 23.48 | 5,852,714 | -0.85(-3.48%) |
Feb 18, 2004 | 24.18 | 24.44 | 23.95 | 24.33 | 2,550,139 | +0.12(+0.50%) |
Feb 17, 2004 | 23.86 | 24.25 | 23.69 | 24.21 | 3,382,028 | +0.49(+2.08%) |
Feb 13, 2004 | 24.12 | 24.37 | 23.51 | 23.72 | 4,320,664 | -0.11(-0.47%) |
Feb 12, 2004 | 24.11 | 24.57 | 23.78 | 23.83 | 3,579,909 | -0.09(-0.36%) |
Feb 11, 2004 | 23.59 | 24.21 | 23.49 | 23.92 | 3,465,413 | +0.48(+2.07%) |
Feb 10, 2004 | 23.49 | 23.72 | 23.15 | 23.43 | 3,019,226 | -0.16(-0.66%) |
Feb 09, 2004 | 23.81 | 24.12 | 23.57 | 23.59 | 2,901,376 | -0.12(-0.51%) |
Feb 06, 2004 | 22.59 | 23.82 | 22.59 | 23.71 | 2,996,211 | +1.12(+4.98%) |
Feb 05, 2004 | 22.49 | 23.03 | 22.41 | 22.58 | 2,243,081 | +0.25(+1.12%) |
Feb 04, 2004 | 22.58 | 22.78 | 22.12 | 22.33 | 4,001,347 | -0.64(-2.79%) |
Feb 03, 2004 | 22.66 | 23.23 | 22.60 | 22.97 | 5,094,843 | +0.17(+0.76%) |
Feb 02, 2004 | 23.60 | 23.78 | 22.62 | 22.80 | 4,148,457 | -0.20(-0.86%) |
Jan 30, 2004 | 22.97 | 23.40 | 22.71 | 23.00 | 3,794,214 | +0.08(+0.34%) |
Jan 29, 2004 | 23.93 | 23.99 | 22.24 | 22.92 | 7,530,139 | -0.91(-3.81%) |
Jan 28, 2004 | 23.78 | 24.46 | 23.57 | 23.83 | 5,555,718 | +0.26(+1.10%) |
Jan 27, 2004 | 24.22 | 24.26 | 23.43 | 23.57 | 7,219,496 | -1.03(-4.18%) |
Jan 26, 2004 | 25.14 | 25.56 | 23.82 | 24.60 | 9,243,879 | -0.53(-2.10%) |
Jan 23, 2004 | 27.82 | 27.84 | 24.95 | 25.13 | 9,615,124 | -2.56(-9.24%) |
Jan 22, 2004 | 29.21 | 29.83 | 27.68 | 27.69 | 4,326,331 | -1.41(-4.84%) |
Jan 21, 2004 | 29.84 | 29.88 | 28.79 | 29.10 | 3,037,036 | -0.89(-2.97%) |
Jan 20, 2004 | 29.66 | 30.05 | 29.11 | 29.99 | 2,032,247 | +0.38(+1.29%) |
Jan 16, 2004 | 29.58 | 29.79 | 28.97 | 29.61 | 2,749,524 | +0.38(+1.30%) |
Jan 15, 2004 | 28.45 | 29.59 | 28.25 | 29.23 | 4,685,391 | +0.29(+0.99%) |
Jan 14, 2004 | 29.85 | 29.94 | 28.19 | 28.94 | 3,934,279 | -0.72(-2.42%) |
Jan 13, 2004 | 30.65 | 30.70 | 28.97 | 29.66 | 3,945,094 | -0.95(-3.10%) |
Jan 12, 2004 | 29.90 | 30.68 | 29.61 | 30.61 | 1,857,804 | +0.71(+2.37%) |
Jan 09, 2004 | 28.85 | 30.53 | 28.74 | 29.90 | 4,187,908 | +0.61(+2.10%) |
Jan 08, 2004 | 29.27 | 29.40 | 28.71 | 29.29 | 1,801,146 | +0.41(+1.41%) |
Jan 07, 2004 | 28.99 | 29.18 | 28.46 | 28.88 | 2,689,957 | -0.24(-0.83%) |
Jan 06, 2004 | 29.14 | 29.44 | 28.75 | 29.12 | 2,156,573 | -0.16(-0.53%) |
Jan 05, 2004 | 27.85 | 29.54 | 27.66 | 29.28 | 2,759,470 | +1.86(+6.78%) |
Jan 02, 2004 | 28.22 | 28.40 | 27.37 | 27.42 | 1,767,865 | -0.51(-1.83%) |
Dec 31, 2003 | 28.95 | 28.95 | 27.61 | 27.93 | 1,784,634 | -0.50(-1.76%) |
Dec 30, 2003 | 28.53 | 28.72 | 28.01 | 28.43 | 1,803,222 | +0.16(+0.58%) |
Dec 29, 2003 | 27.58 | 28.46 | 27.47 | 28.27 | 1,817,992 | +0.93(+3.38%) |
Dec 26, 2003 | 27.57 | 27.76 | 27.34 | 27.34 | 632,410 | -0.09(-0.32%) |
Dec 24, 2003 | 27.56 | 27.67 | 27.34 | 27.43 | 751,487 | -0.24(-0.87%) |
Dec 23, 2003 | 27.11 | 27.83 | 27.04 | 27.67 | 1,516,421 | +0.49(+1.81%) |
Dec 22, 2003 | 27.48 | 27.67 | 26.80 | 27.18 | 2,559,211 | -0.24(-0.88%) |
Dec 19, 2003 | 27.62 | 27.82 | 27.18 | 27.42 | 5,244,937 | -0.29(-1.03%) |
Dec 18, 2003 | 26.67 | 27.89 | 26.64 | 27.70 | 2,181,573 | +1.11(+4.16%) |
Dec 17, 2003 | 26.64 | 26.83 | 25.95 | 26.60 | 2,226,615 | -0.08(-0.29%) |
Dec 16, 2003 | 26.42 | 26.89 | 25.59 | 26.67 | 2,934,510 | +0.09(+0.32%) |
Dec 15, 2003 | 28.78 | 28.83 | 26.46 | 26.59 | 2,767,929 | -1.39(-4.98%) |
Dec 12, 2003 | 27.31 | 27.99 | 27.29 | 27.98 | 4,335,670 | +0.80(+2.93%) |
Dec 11, 2003 | 25.98 | 27.26 | 25.71 | 27.18 | 1,893,964 | +1.30(+5.01%) |
Dec 10, 2003 | 26.30 | 26.61 | 25.33 | 25.89 | 4,637,379 | -0.25(-0.96%) |
Dec 09, 2003 | 27.38 | 27.50 | 26.06 | 26.14 | 1,969,318 | -1.01(-3.73%) |
Dec 08, 2003 | 27.13 | 27.61 | 26.71 | 27.15 | 1,715,184 | -0.05(-0.19%) |
Dec 05, 2003 | 28.40 | 28.08 | 27.06 | 27.20 | 2,372,676 | -1.20(-4.23%) |
Dec 04, 2003 | 28.29 | 28.82 | 27.71 | 28.40 | 4,645,716 | +0.05(+0.18%) |
Dec 03, 2003 | 28.75 | 28.97 | 28.08 | 28.35 | 4,104,922 | -0.14(-0.49%) |
Dec 02, 2003 | 27.68 | 29.25 | 27.63 | 28.49 | 5,203,193 | +0.65(+2.33%) |