Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.80 | 24.97 | 23.65 | 24.12 | 1,614,400 | -0.59(-2.39%) |
Feb 26, 2004 | 24.71 | 25.21 | 24.53 | 24.71 | 1,781,600 | -0.24(-0.96%) |
Feb 25, 2004 | 25.24 | 25.24 | 23.95 | 24.95 | 3,733,100 | +0.50(+2.04%) |
Feb 24, 2004 | 23.43 | 24.45 | 23.38 | 24.45 | 1,863,000 | +0.99(+4.22%) |
Feb 23, 2004 | 24.40 | 24.62 | 23.22 | 23.46 | 1,174,000 | -0.87(-3.58%) |
Feb 20, 2004 | 24.60 | 24.80 | 24.00 | 24.33 | 825,000 | -0.27(-1.10%) |
Feb 19, 2004 | 26.15 | 26.15 | 24.60 | 24.60 | 1,109,600 | -1.00(-3.91%) |
Feb 18, 2004 | 25.50 | 26.47 | 25.16 | 25.60 | 2,867,700 | +1.52(+6.31%) |
Feb 17, 2004 | 24.00 | 24.13 | 23.65 | 24.08 | 992,300 | +0.35(+1.47%) |
Feb 13, 2004 | 24.52 | 24.75 | 23.71 | 23.73 | 1,123,800 | -0.47(-1.94%) |
Feb 12, 2004 | 24.62 | 25.10 | 24.10 | 24.20 | 1,267,400 | -0.40(-1.63%) |
Feb 11, 2004 | 23.99 | 24.97 | 23.99 | 24.60 | 1,408,600 | +0.70(+2.93%) |
Feb 10, 2004 | 24.14 | 24.21 | 23.29 | 23.90 | 1,598,400 | -0.28(-1.16%) |
Feb 09, 2004 | 24.56 | 24.80 | 24.08 | 24.18 | 1,898,400 | -0.46(-1.87%) |
Feb 06, 2004 | 23.56 | 24.73 | 23.51 | 24.64 | 890,200 | +1.15(+4.90%) |
Feb 05, 2004 | 22.69 | 23.66 | 22.51 | 23.49 | 1,204,400 | +0.99(+4.40%) |
Feb 04, 2004 | 24.00 | 24.06 | 22.45 | 22.50 | 2,065,500 | -1.92(-7.86%) |
Feb 03, 2004 | 25.01 | 25.11 | 24.20 | 24.42 | 953,900 | -0.88(-3.48%) |
Feb 02, 2004 | 25.12 | 25.46 | 24.62 | 25.30 | 973,700 | +0.37(+1.48%) |
Jan 30, 2004 | 24.51 | 25.20 | 24.22 | 24.93 | 845,200 | +0.40(+1.63%) |
Jan 29, 2004 | 24.62 | 25.18 | 23.75 | 24.53 | 1,120,800 | -0.28(-1.13%) |
Jan 28, 2004 | 25.11 | 25.78 | 24.63 | 24.81 | 1,358,300 | -0.13(-0.52%) |
Jan 27, 2004 | 26.17 | 26.17 | 24.69 | 24.94 | 1,130,500 | -1.31(-4.99%) |
Jan 26, 2004 | 25.95 | 26.33 | 25.32 | 26.25 | 1,073,000 | +0.30(+1.16%) |
Jan 23, 2004 | 25.90 | 26.15 | 25.56 | 25.95 | 986,900 | -0.03(-0.12%) |
Jan 22, 2004 | 26.16 | 26.75 | 25.66 | 25.98 | 1,502,800 | -0.20(-0.76%) |
Jan 21, 2004 | 26.60 | 26.70 | 25.97 | 26.18 | 1,215,000 | -0.66(-2.46%) |
Jan 20, 2004 | 27.18 | 27.54 | 26.75 | 26.84 | 1,524,800 | -0.30(-1.11%) |
Jan 16, 2004 | 25.94 | 27.14 | 25.87 | 27.14 | 1,464,200 | +1.39(+5.40%) |
Jan 15, 2004 | 24.93 | 25.92 | 24.65 | 25.75 | 1,017,369 | +0.66(+2.63%) |
Jan 14, 2004 | 25.37 | 25.87 | 24.65 | 25.09 | 1,194,040 | -0.05(-0.20%) |
Jan 13, 2004 | 26.09 | 26.20 | 24.78 | 25.14 | 1,151,526 | -0.94(-3.60%) |
Jan 12, 2004 | 25.45 | 26.27 | 25.21 | 26.08 | 899,577 | +0.69(+2.72%) |
Jan 09, 2004 | 25.35 | 25.99 | 24.80 | 25.39 | 1,029,645 | -0.19(-0.74%) |
Jan 08, 2004 | 24.74 | 25.61 | 24.20 | 25.58 | 1,304,739 | +1.48(+6.14%) |
Jan 07, 2004 | 23.97 | 24.30 | 23.62 | 24.10 | 656,112 | -0.09(-0.37%) |
Jan 06, 2004 | 23.75 | 24.25 | 23.59 | 24.19 | 676,500 | +0.44(+1.85%) |
Jan 05, 2004 | 23.21 | 23.86 | 23.21 | 23.75 | 1,035,400 | +0.82(+3.58%) |
Jan 02, 2004 | 23.00 | 23.41 | 22.86 | 22.93 | 640,000 | +0.17(+0.75%) |
Dec 31, 2003 | 23.31 | 23.34 | 22.45 | 22.76 | 746,900 | -0.20(-0.87%) |
Dec 30, 2003 | 22.87 | 23.18 | 22.50 | 22.96 | 815,725 | +0.09(+0.39%) |
Dec 29, 2003 | 22.24 | 22.88 | 22.12 | 22.87 | 497,049 | +0.72(+3.25%) |
Dec 26, 2003 | 22.30 | 22.45 | 22.11 | 22.15 | 234,563 | -0.15(-0.67%) |
Dec 24, 2003 | 22.35 | 22.50 | 22.10 | 22.30 | 343,966 | -0.06(-0.27%) |
Dec 23, 2003 | 21.85 | 22.45 | 21.79 | 22.36 | 809,460 | +0.55(+2.52%) |
Dec 22, 2003 | 21.62 | 21.90 | 21.47 | 21.81 | 924,937 | +0.15(+0.69%) |
Dec 19, 2003 | 21.66 | 21.91 | 21.25 | 21.66 | 1,149,728 | +0.03(+0.14%) |
Dec 18, 2003 | 20.29 | 21.74 | 20.16 | 21.63 | 1,209,316 | +1.37(+6.76%) |
Dec 17, 2003 | 20.87 | 20.90 | 20.06 | 20.26 | 1,385,974 | -0.55(-2.64%) |
Dec 16, 2003 | 21.05 | 21.14 | 20.33 | 20.81 | 1,355,711 | -0.08(-0.38%) |
Dec 15, 2003 | 22.69 | 22.72 | 20.88 | 20.89 | 1,330,928 | -0.96(-4.39%) |
Dec 12, 2003 | 21.59 | 22.00 | 21.47 | 21.85 | 1,326,840 | +0.35(+1.63%) |
Dec 11, 2003 | 21.02 | 21.70 | 20.77 | 21.50 | 2,108,800 | +0.68(+3.27%) |
Dec 10, 2003 | 21.21 | 21.50 | 20.19 | 20.82 | 2,977,375 | -0.52(-2.44%) |
Dec 09, 2003 | 22.88 | 22.98 | 21.23 | 21.34 | 1,233,440 | -1.17(-5.20%) |
Dec 08, 2003 | 22.55 | 23.05 | 21.88 | 22.51 | 1,392,894 | -0.14(-0.62%) |
Dec 05, 2003 | 23.36 | 23.14 | 22.38 | 22.65 | 721,205 | -0.71(-3.04%) |
Dec 04, 2003 | 23.70 | 24.10 | 22.66 | 23.36 | 1,204,238 | -0.47(-1.97%) |
Dec 03, 2003 | 24.65 | 24.85 | 23.68 | 23.83 | 1,219,397 | -0.67(-2.73%) |
Dec 02, 2003 | 24.00 | 24.54 | 23.96 | 24.50 | 1,960,272 | +0.45(+1.87%) |