Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 26.52 | 26.52 | 26.10 | 26.40 | 417,017 | -0.16(-0.59%) |
Feb 26, 2004 | 26.55 | 26.66 | 26.49 | 26.55 | 423,851 | -0.02(-0.09%) |
Feb 25, 2004 | 26.25 | 26.58 | 26.15 | 26.58 | 380,015 | +0.35(+1.33%) |
Feb 24, 2004 | 25.70 | 26.29 | 25.70 | 26.23 | 241,343 | +0.27(+1.04%) |
Feb 23, 2004 | 25.78 | 25.98 | 25.68 | 25.96 | 215,509 | +0.14(+0.53%) |
Feb 20, 2004 | 25.77 | 25.91 | 25.50 | 25.82 | 259,010 | +0.11(+0.44%) |
Feb 19, 2004 | 25.79 | 25.89 | 25.62 | 25.71 | 201,841 | -0.10(-0.37%) |
Feb 18, 2004 | 25.94 | 26.01 | 25.71 | 25.80 | 259,510 | -0.25(-0.94%) |
Feb 17, 2004 | 26.04 | 26.15 | 25.98 | 26.05 | 145,339 | +0.06(+0.23%) |
Feb 13, 2004 | 26.31 | 26.37 | 25.94 | 25.99 | 292,178 | -0.35(-1.32%) |
Feb 12, 2004 | 26.43 | 26.44 | 26.19 | 26.34 | 494,187 | -0.24(-0.90%) |
Feb 11, 2004 | 26.61 | 26.61 | 26.36 | 26.58 | 237,009 | -0.12(-0.45%) |
Feb 10, 2004 | 26.55 | 26.70 | 26.40 | 26.70 | 262,011 | +0.12(+0.45%) |
Feb 09, 2004 | 26.43 | 26.58 | 26.11 | 26.58 | 231,009 | +0.15(+0.57%) |
Feb 06, 2004 | 25.68 | 26.43 | 25.59 | 26.43 | 296,345 | +0.69(+2.68%) |
Feb 05, 2004 | 25.68 | 25.80 | 25.58 | 25.74 | 216,675 | +0.05(+0.21%) |
Feb 04, 2004 | 26.00 | 26.01 | 25.52 | 25.68 | 338,180 | -0.43(-1.65%) |
Feb 03, 2004 | 25.95 | 26.52 | 25.95 | 26.12 | 404,016 | +0.08(+0.30%) |
Feb 02, 2004 | 25.78 | 26.11 | 25.59 | 26.04 | 290,012 | +0.26(+1.00%) |
Jan 30, 2004 | 25.62 | 25.83 | 25.56 | 25.78 | 303,679 | +0.08(+0.33%) |
Jan 29, 2004 | 25.80 | 25.86 | 25.56 | 25.70 | 485,687 | +0.05(+0.21%) |
Jan 28, 2004 | 25.45 | 25.69 | 25.32 | 25.64 | 478,186 | +0.16(+0.61%) |
Jan 27, 2004 | 25.41 | 25.58 | 25.35 | 25.49 | 442,685 | +0.00(+0.00%) |
Jan 26, 2004 | 25.26 | 25.50 | 25.20 | 25.49 | 290,678 | +0.11(+0.43%) |
Jan 23, 2004 | 25.11 | 25.38 | 24.88 | 25.38 | 242,176 | +0.59(+2.40%) |
Jan 22, 2004 | 24.71 | 24.91 | 24.60 | 24.79 | 519,521 | +0.11(+0.46%) |
Jan 21, 2004 | 24.74 | 24.82 | 24.60 | 24.67 | 314,013 | -0.15(-0.60%) |
Jan 20, 2004 | 25.08 | 25.17 | 24.82 | 24.82 | 364,848 | -0.25(-0.98%) |
Jan 16, 2004 | 25.30 | 25.30 | 25.07 | 25.07 | 300,512 | -0.23(-0.92%) |
Jan 15, 2004 | 25.38 | 25.40 | 25.14 | 25.30 | 199,508 | -0.05(-0.19%) |
Jan 14, 2004 | 25.36 | 25.38 | 25.29 | 25.35 | 620,359 | +0.05(+0.19%) |
Jan 13, 2004 | 25.40 | 25.53 | 25.28 | 25.30 | 1,316,888 | -0.10(-0.38%) |
Jan 12, 2004 | 25.13 | 25.40 | 25.13 | 25.40 | 194,841 | +0.17(+0.67%) |
Jan 09, 2004 | 25.20 | 25.34 | 25.10 | 25.23 | 178,840 | -0.02(-0.10%) |
Jan 08, 2004 | 25.11 | 25.38 | 25.08 | 25.25 | 386,349 | +0.26(+1.03%) |
Jan 07, 2004 | 24.93 | 25.14 | 24.93 | 25.00 | 248,177 | +0.14(+0.58%) |
Jan 06, 2004 | 24.76 | 25.20 | 24.72 | 24.85 | 413,184 | +0.01(+0.05%) |
Jan 05, 2004 | 24.72 | 25.02 | 24.72 | 24.84 | 215,842 | +0.15(+0.61%) |
Jan 02, 2004 | 24.81 | 25.09 | 24.57 | 24.69 | 185,841 | +0.06(+0.24%) |
Dec 31, 2003 | 25.04 | 25.20 | 24.63 | 24.63 | 563,690 | +0.05(+0.22%) |
Dec 30, 2003 | 24.62 | 24.74 | 24.54 | 24.57 | 179,007 | +0.01(+0.02%) |
Dec 29, 2003 | 24.39 | 24.62 | 24.31 | 24.57 | 246,510 | -0.04(-0.17%) |
Dec 26, 2003 | 24.57 | 24.79 | 24.57 | 24.61 | 89,003 | +0.04(+0.15%) |
Dec 24, 2003 | 24.44 | 24.59 | 24.30 | 24.57 | 68,836 | +0.13(+0.54%) |
Dec 23, 2003 | 24.30 | 24.41 | 24.23 | 24.44 | 171,673 | +0.14(+0.59%) |
Dec 22, 2003 | 23.91 | 24.32 | 23.88 | 24.30 | 277,178 | +0.48(+2.02%) |
Dec 19, 2003 | 23.85 | 23.90 | 23.70 | 23.82 | 398,683 | -0.11(-0.48%) |
Dec 18, 2003 | 24.00 | 24.06 | 23.91 | 23.93 | 296,345 | -0.11(-0.45%) |
Dec 17, 2003 | 24.00 | 24.05 | 23.81 | 24.04 | 159,673 | +0.09(+0.38%) |
Dec 16, 2003 | 23.61 | 23.97 | 23.55 | 23.95 | 185,674 | +0.47(+1.99%) |
Dec 15, 2003 | 23.85 | 24.09 | 23.48 | 23.48 | 289,178 | -0.16(-0.66%) |
Dec 12, 2003 | 23.55 | 23.69 | 23.54 | 23.64 | 238,676 | +0.18(+0.77%) |
Dec 11, 2003 | 23.22 | 23.64 | 23.21 | 23.46 | 296,512 | +0.35(+1.51%) |
Dec 10, 2003 | 23.34 | 23.34 | 22.95 | 23.11 | 319,346 | +0.20(+0.89%) |
Dec 09, 2003 | 22.89 | 23.10 | 22.80 | 22.91 | 214,675 | -0.04(-0.16%) |
Dec 08, 2003 | 22.65 | 22.89 | 22.54 | 22.94 | 311,013 | +0.41(+1.84%) |
Dec 05, 2003 | 22.76 | 22.77 | 22.37 | 22.53 | 150,839 | -0.21(-0.92%) |
Dec 04, 2003 | 22.76 | 22.88 | 22.67 | 22.74 | 231,009 | -0.05(-0.24%) |
Dec 03, 2003 | 23.16 | 23.32 | 22.78 | 22.79 | 218,509 | -0.25(-1.07%) |
Dec 02, 2003 | 23.13 | 23.28 | 23.04 | 23.04 | 388,516 | -0.01(-0.03%) |