Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 26.36 | 26.42 | 25.84 | 25.87 | 14,473,377 | -0.38(-1.44%) |
Feb 26, 2004 | 25.95 | 26.35 | 25.79 | 26.25 | 11,472,153 | +0.31(+1.18%) |
Feb 25, 2004 | 25.94 | 26.01 | 25.73 | 25.94 | 12,898,173 | +0.30(+1.17%) |
Feb 24, 2004 | 25.50 | 25.73 | 25.27 | 25.64 | 16,827,622 | +0.43(+1.72%) |
Feb 23, 2004 | 25.50 | 25.58 | 25.05 | 25.21 | 11,568,569 | -0.23(-0.90%) |
Feb 20, 2004 | 25.47 | 25.58 | 25.05 | 25.44 | 10,780,826 | +0.10(+0.39%) |
Feb 19, 2004 | 25.87 | 25.87 | 25.32 | 25.34 | 10,767,354 | -0.24(-0.92%) |
Feb 18, 2004 | 26.04 | 26.04 | 25.44 | 25.57 | 8,640,043 | -0.29(-1.13%) |
Feb 17, 2004 | 25.84 | 26.00 | 25.74 | 25.87 | 8,586,151 | +0.09(+0.36%) |
Feb 13, 2004 | 26.08 | 26.21 | 25.64 | 25.77 | 8,623,763 | -0.29(-1.09%) |
Feb 12, 2004 | 26.20 | 26.26 | 25.91 | 26.06 | 6,923,374 | -0.19(-0.71%) |
Feb 11, 2004 | 25.72 | 26.37 | 25.61 | 26.24 | 13,317,657 | +0.56(+2.16%) |
Feb 10, 2004 | 25.87 | 25.90 | 25.53 | 25.69 | 10,186,196 | -0.09(-0.33%) |
Feb 09, 2004 | 25.89 | 26.14 | 25.73 | 25.77 | 7,978,328 | -0.11(-0.44%) |
Feb 06, 2004 | 25.37 | 25.94 | 25.35 | 25.89 | 10,323,871 | +0.59(+2.34%) |
Feb 05, 2004 | 25.30 | 25.54 | 25.18 | 25.30 | 8,415,775 | +0.03(+0.11%) |
Feb 04, 2004 | 24.97 | 25.53 | 24.95 | 25.27 | 11,029,654 | +0.29(+1.17%) |
Feb 03, 2004 | 24.97 | 25.31 | 24.95 | 24.97 | 10,026,626 | -0.17(-0.68%) |
Feb 02, 2004 | 25.27 | 25.53 | 24.97 | 25.15 | 10,591,926 | -0.13(-0.51%) |
Jan 30, 2004 | 25.26 | 25.52 | 25.17 | 25.27 | 8,155,440 | -0.09(-0.37%) |
Jan 29, 2004 | 24.97 | 25.40 | 24.87 | 25.37 | 12,335,681 | +0.54(+2.18%) |
Jan 28, 2004 | 25.74 | 25.76 | 24.73 | 24.82 | 15,514,016 | -0.78(-3.06%) |
Jan 27, 2004 | 25.59 | 25.94 | 25.59 | 25.61 | 8,651,270 | -0.26(-0.99%) |
Jan 26, 2004 | 25.57 | 25.90 | 25.48 | 25.87 | 8,950,621 | +0.27(+1.06%) |
Jan 23, 2004 | 25.69 | 25.80 | 25.49 | 25.59 | 9,505,535 | -0.01(-0.03%) |
Jan 22, 2004 | 25.39 | 25.75 | 25.15 | 25.60 | 11,183,609 | +0.21(+0.81%) |
Jan 21, 2004 | 25.05 | 25.47 | 24.95 | 25.39 | 12,006,016 | +0.45(+1.80%) |
Jan 20, 2004 | 24.91 | 25.05 | 24.80 | 24.95 | 14,512,532 | +0.05(+0.20%) |
Jan 16, 2004 | 25.51 | 25.55 | 24.76 | 24.90 | 26,142,010 | -0.35(-1.38%) |
Jan 15, 2004 | 25.32 | 25.39 | 24.92 | 25.25 | 12,639,382 | -0.03(-0.11%) |
Jan 14, 2004 | 25.00 | 25.37 | 24.81 | 25.27 | 13,114,581 | +0.28(+1.11%) |
Jan 13, 2004 | 25.25 | 25.26 | 24.76 | 25.00 | 12,450,902 | -0.09(-0.34%) |
Jan 12, 2004 | 25.39 | 25.51 | 24.82 | 25.08 | 14,273,810 | -0.35(-1.37%) |
Jan 09, 2004 | 25.22 | 25.70 | 25.22 | 25.43 | 11,620,355 | +0.06(+0.25%) |
Jan 08, 2004 | 25.57 | 25.64 | 25.06 | 25.37 | 15,323,150 | -0.21(-0.84%) |
Jan 07, 2004 | 25.25 | 25.72 | 25.20 | 25.58 | 12,963,292 | +0.35(+1.38%) |
Jan 06, 2004 | 25.00 | 25.33 | 24.82 | 25.23 | 12,413,571 | +0.27(+1.08%) |
Jan 05, 2004 | 24.99 | 25.12 | 24.80 | 24.96 | 16,006,197 | +0.01(+0.03%) |
Jan 02, 2004 | 25.47 | 25.61 | 24.80 | 24.95 | 10,073,220 | -0.33(-1.32%) |
Dec 31, 2003 | 25.07 | 25.34 | 25.05 | 25.29 | 7,034,525 | +0.14(+0.57%) |
Dec 30, 2003 | 25.27 | 25.41 | 25.07 | 25.15 | 7,010,807 | -0.21(-0.82%) |
Dec 29, 2003 | 24.94 | 25.37 | 24.85 | 25.35 | 11,471,171 | +0.50(+2.01%) |
Dec 26, 2003 | 24.72 | 25.03 | 24.72 | 24.85 | 3,418,742 | +0.14(+0.55%) |
Dec 24, 2003 | 24.69 | 24.83 | 24.52 | 24.72 | 6,186,576 | +0.06(+0.26%) |
Dec 23, 2003 | 24.62 | 24.94 | 24.51 | 24.65 | 9,561,812 | -0.16(-0.66%) |
Dec 22, 2003 | 25.14 | 25.27 | 24.58 | 24.82 | 13,237,100 | -0.48(-1.89%) |
Dec 19, 2003 | 25.28 | 25.31 | 24.97 | 25.30 | 22,644,396 | +0.12(+0.48%) |
Dec 18, 2003 | 25.04 | 25.28 | 24.73 | 25.17 | 13,968,565 | +0.14(+0.54%) |
Dec 17, 2003 | 24.30 | 25.12 | 24.25 | 25.04 | 13,232,749 | +0.56(+2.27%) |
Dec 16, 2003 | 24.37 | 24.57 | 24.08 | 24.48 | 17,725,672 | +0.01(+0.03%) |
Dec 15, 2003 | 25.25 | 25.27 | 24.35 | 24.48 | 15,488,754 | -0.21(-0.87%) |
Dec 12, 2003 | 24.76 | 24.82 | 24.58 | 24.69 | 10,398,253 | +0.09(+0.35%) |
Dec 11, 2003 | 23.87 | 24.72 | 23.86 | 24.60 | 19,361,224 | +1.03(+4.38%) |
Dec 10, 2003 | 24.27 | 24.30 | 22.75 | 23.57 | 20,877,624 | -0.68(-2.82%) |
Dec 09, 2003 | 24.83 | 24.85 | 24.24 | 24.25 | 10,924,678 | -0.47(-1.90%) |
Dec 08, 2003 | 24.57 | 25.01 | 24.45 | 24.73 | 7,492,603 | -0.01(-0.06%) |
Dec 05, 2003 | 24.60 | 25.08 | 24.42 | 24.74 | 7,876,720 | -0.10(-0.40%) |
Dec 04, 2003 | 25.30 | 25.46 | 23.92 | 24.84 | 21,245,882 | -0.48(-1.89%) |
Dec 03, 2003 | 25.62 | 25.82 | 25.23 | 25.32 | 9,652,333 | -0.24(-0.95%) |
Dec 02, 2003 | 25.94 | 26.06 | 25.54 | 25.56 | 12,103,835 | -0.64(-2.45%) |