Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.05 | 22.30 | 21.64 | 22.10 | 3,735,928 | +0.16(+0.75%) |
Feb 26, 2004 | 21.55 | 22.34 | 21.11 | 21.93 | 2,405,569 | +0.40(+1.85%) |
Feb 25, 2004 | 21.52 | 21.91 | 21.19 | 21.54 | 2,866,225 | +0.35(+1.63%) |
Feb 24, 2004 | 21.39 | 21.60 | 20.79 | 21.19 | 6,068,829 | -0.41(-1.88%) |
Feb 23, 2004 | 22.69 | 22.80 | 21.33 | 21.60 | 5,001,487 | -1.09(-4.80%) |
Feb 20, 2004 | 23.34 | 23.38 | 22.31 | 22.69 | 4,200,402 | -0.79(-3.35%) |
Feb 19, 2004 | 25.36 | 25.49 | 23.44 | 23.47 | 5,855,801 | -0.85(-3.48%) |
Feb 18, 2004 | 24.16 | 24.43 | 23.94 | 24.32 | 2,551,484 | +0.12(+0.50%) |
Feb 17, 2004 | 23.85 | 24.24 | 23.68 | 24.20 | 3,383,812 | +0.49(+2.08%) |
Feb 13, 2004 | 24.10 | 24.35 | 23.50 | 23.71 | 4,322,943 | -0.11(-0.47%) |
Feb 12, 2004 | 24.09 | 24.55 | 23.77 | 23.82 | 3,581,798 | -0.09(-0.36%) |
Feb 11, 2004 | 23.58 | 24.20 | 23.48 | 23.90 | 3,467,241 | +0.48(+2.07%) |
Feb 10, 2004 | 23.48 | 23.71 | 23.13 | 23.42 | 3,020,818 | -0.16(-0.66%) |
Feb 09, 2004 | 23.80 | 24.11 | 23.56 | 23.58 | 2,902,906 | -0.12(-0.51%) |
Feb 06, 2004 | 22.58 | 23.81 | 22.58 | 23.70 | 2,997,791 | +1.12(+4.98%) |
Feb 05, 2004 | 22.48 | 23.01 | 22.40 | 22.57 | 2,244,264 | +0.25(+1.12%) |
Feb 04, 2004 | 22.57 | 22.77 | 22.11 | 22.32 | 4,003,458 | -0.64(-2.79%) |
Feb 03, 2004 | 22.65 | 23.22 | 22.59 | 22.96 | 5,097,530 | +0.17(+0.76%) |
Feb 02, 2004 | 23.58 | 23.77 | 22.61 | 22.79 | 4,150,645 | -0.20(-0.86%) |
Jan 30, 2004 | 22.96 | 23.39 | 22.69 | 22.99 | 3,796,215 | +0.08(+0.34%) |
Jan 29, 2004 | 23.91 | 23.98 | 22.23 | 22.91 | 7,534,110 | -0.91(-3.81%) |
Jan 28, 2004 | 23.77 | 24.45 | 23.56 | 23.82 | 5,558,648 | +0.26(+1.10%) |
Jan 27, 2004 | 24.21 | 24.25 | 23.42 | 23.56 | 7,223,304 | -1.03(-4.18%) |
Jan 26, 2004 | 25.12 | 25.55 | 23.81 | 24.59 | 9,248,754 | -0.53(-2.10%) |
Jan 23, 2004 | 27.81 | 27.83 | 24.93 | 25.11 | 9,620,195 | -2.56(-9.24%) |
Jan 22, 2004 | 29.19 | 29.82 | 27.66 | 27.67 | 4,328,613 | -1.41(-4.84%) |
Jan 21, 2004 | 29.82 | 29.87 | 28.78 | 29.08 | 3,038,638 | -0.89(-2.97%) |
Jan 20, 2004 | 29.64 | 30.03 | 29.10 | 29.97 | 2,033,318 | +0.38(+1.29%) |
Jan 16, 2004 | 29.56 | 29.77 | 28.95 | 29.59 | 2,750,974 | +0.38(+1.30%) |
Jan 15, 2004 | 28.43 | 29.57 | 28.23 | 29.21 | 4,687,862 | +0.29(+0.99%) |
Jan 14, 2004 | 29.83 | 29.93 | 28.17 | 28.92 | 3,936,354 | -0.72(-2.42%) |
Jan 13, 2004 | 30.64 | 30.68 | 28.96 | 29.64 | 3,947,175 | -0.95(-3.10%) |
Jan 12, 2004 | 29.88 | 30.66 | 29.59 | 30.59 | 1,858,784 | +0.71(+2.37%) |
Jan 09, 2004 | 28.84 | 30.52 | 28.73 | 29.88 | 4,190,117 | +0.61(+2.10%) |
Jan 08, 2004 | 29.25 | 29.38 | 28.69 | 29.27 | 1,802,096 | +0.41(+1.41%) |
Jan 07, 2004 | 28.98 | 29.17 | 28.45 | 28.86 | 2,691,376 | -0.24(-0.83%) |
Jan 06, 2004 | 29.12 | 29.43 | 28.73 | 29.11 | 2,157,711 | -0.16(-0.53%) |
Jan 05, 2004 | 27.84 | 29.52 | 27.65 | 29.26 | 2,760,925 | +1.86(+6.78%) |
Jan 02, 2004 | 28.21 | 28.38 | 27.35 | 27.40 | 1,768,797 | -0.51(-1.83%) |
Dec 31, 2003 | 28.93 | 28.93 | 27.59 | 27.91 | 1,785,576 | -0.50(-1.76%) |
Dec 30, 2003 | 28.52 | 28.71 | 27.99 | 28.41 | 1,804,173 | +0.16(+0.58%) |
Dec 29, 2003 | 27.57 | 28.44 | 27.46 | 28.25 | 1,818,951 | +0.92(+3.38%) |
Dec 26, 2003 | 27.56 | 27.75 | 27.33 | 27.33 | 632,743 | -0.09(-0.32%) |
Dec 24, 2003 | 27.54 | 27.65 | 27.33 | 27.41 | 751,883 | -0.24(-0.88%) |
Dec 23, 2003 | 27.09 | 27.82 | 27.02 | 27.65 | 1,517,221 | +0.49(+1.81%) |
Dec 22, 2003 | 27.46 | 27.65 | 26.79 | 27.16 | 2,560,560 | -0.24(-0.88%) |
Dec 19, 2003 | 27.60 | 27.81 | 27.17 | 27.40 | 5,247,703 | -0.29(-1.03%) |
Dec 18, 2003 | 26.66 | 27.88 | 26.63 | 27.69 | 2,182,723 | +1.11(+4.16%) |
Dec 17, 2003 | 26.63 | 26.82 | 25.93 | 26.58 | 2,227,789 | -0.08(-0.29%) |
Dec 16, 2003 | 26.41 | 26.88 | 25.57 | 26.66 | 2,936,058 | +0.09(+0.33%) |
Dec 15, 2003 | 28.76 | 28.81 | 26.44 | 26.57 | 2,769,389 | -1.39(-4.98%) |
Dec 12, 2003 | 27.29 | 27.97 | 27.27 | 27.97 | 4,337,957 | +0.80(+2.93%) |
Dec 11, 2003 | 25.97 | 27.25 | 25.69 | 27.17 | 1,894,963 | +1.30(+5.01%) |
Dec 10, 2003 | 26.29 | 26.60 | 25.32 | 25.87 | 4,639,825 | -0.25(-0.96%) |
Dec 09, 2003 | 27.36 | 27.48 | 26.05 | 26.12 | 1,970,356 | -1.01(-3.73%) |
Dec 08, 2003 | 27.12 | 27.59 | 26.70 | 27.14 | 1,716,089 | -0.05(-0.19%) |
Dec 05, 2003 | 28.39 | 28.07 | 27.05 | 27.19 | 2,373,927 | -1.20(-4.23%) |
Dec 04, 2003 | 28.28 | 28.80 | 27.70 | 28.39 | 4,648,167 | +0.05(+0.18%) |
Dec 03, 2003 | 28.73 | 28.96 | 28.07 | 28.34 | 4,107,087 | -0.14(-0.49%) |
Dec 02, 2003 | 27.66 | 29.24 | 27.61 | 28.48 | 5,205,937 | +0.65(+2.33%) |