Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.90 | 24.90 | 24.04 | 24.60 | 1,066,500 | -0.35(-1.40%) |
Feb 26, 2004 | 24.26 | 24.95 | 23.71 | 24.95 | 1,440,700 | +0.60(+2.46%) |
Feb 25, 2004 | 23.90 | 24.65 | 23.90 | 24.35 | 2,094,700 | +0.43(+1.80%) |
Feb 24, 2004 | 23.50 | 24.18 | 23.50 | 23.92 | 2,468,600 | +0.41(+1.74%) |
Feb 23, 2004 | 23.95 | 23.95 | 23.50 | 23.51 | 2,212,400 | +0.00(+0.00%) |
Feb 20, 2004 | 23.65 | 23.97 | 23.44 | 23.51 | 9,522,200 | -1.14(-4.62%) |
Feb 19, 2004 | 26.49 | 26.85 | 24.58 | 24.65 | 2,304,800 | -1.56(-5.95%) |
Feb 18, 2004 | 27.14 | 27.32 | 26.17 | 26.21 | 570,300 | -0.92(-3.39%) |
Feb 17, 2004 | 27.15 | 27.63 | 26.70 | 27.13 | 1,165,000 | +0.68(+2.57%) |
Feb 13, 2004 | 26.35 | 26.93 | 26.05 | 26.45 | 327,500 | +0.30(+1.15%) |
Feb 12, 2004 | 26.48 | 27.02 | 26.15 | 26.15 | 500,600 | -0.33(-1.25%) |
Feb 11, 2004 | 26.65 | 26.93 | 26.31 | 26.48 | 424,400 | -0.13(-0.49%) |
Feb 10, 2004 | 26.76 | 27.13 | 26.60 | 26.61 | 356,600 | -0.14(-0.52%) |
Feb 09, 2004 | 27.05 | 27.14 | 26.65 | 26.75 | 318,300 | -0.21(-0.78%) |
Feb 06, 2004 | 26.05 | 27.04 | 26.00 | 26.96 | 314,400 | +0.79(+3.02%) |
Feb 05, 2004 | 25.71 | 26.28 | 25.65 | 26.17 | 357,300 | +0.47(+1.83%) |
Feb 04, 2004 | 26.00 | 26.04 | 25.48 | 25.70 | 406,400 | -0.44(-1.68%) |
Feb 03, 2004 | 26.30 | 26.42 | 26.09 | 26.14 | 326,300 | -0.22(-0.83%) |
Feb 02, 2004 | 26.76 | 27.03 | 26.28 | 26.36 | 503,100 | -0.40(-1.49%) |
Jan 30, 2004 | 27.15 | 27.15 | 26.60 | 26.76 | 804,700 | +1.04(+4.04%) |
Jan 29, 2004 | 26.15 | 26.30 | 25.15 | 25.72 | 360,900 | -0.25(-0.96%) |
Jan 28, 2004 | 26.92 | 27.30 | 25.96 | 25.97 | 435,400 | -0.89(-3.31%) |
Jan 27, 2004 | 26.83 | 27.03 | 26.70 | 26.86 | 487,100 | -0.12(-0.44%) |
Jan 26, 2004 | 26.39 | 27.04 | 26.09 | 26.98 | 577,900 | +0.60(+2.27%) |
Jan 23, 2004 | 26.48 | 26.65 | 26.00 | 26.38 | 683,700 | -0.10(-0.38%) |
Jan 22, 2004 | 27.00 | 27.28 | 26.45 | 26.48 | 557,000 | -0.65(-2.40%) |
Jan 21, 2004 | 27.45 | 27.50 | 26.96 | 27.13 | 431,900 | -0.47(-1.70%) |
Jan 20, 2004 | 27.65 | 27.98 | 27.37 | 27.60 | 620,300 | -0.10(-0.36%) |
Jan 16, 2004 | 26.95 | 27.94 | 26.94 | 27.70 | 935,600 | +1.00(+3.75%) |
Jan 15, 2004 | 26.24 | 27.09 | 26.10 | 26.70 | 437,300 | +0.46(+1.75%) |
Jan 14, 2004 | 26.10 | 26.25 | 25.89 | 26.24 | 238,500 | +0.34(+1.31%) |
Jan 13, 2004 | 26.75 | 26.75 | 25.55 | 25.90 | 558,400 | -0.78(-2.92%) |
Jan 12, 2004 | 26.10 | 26.75 | 26.04 | 26.68 | 752,500 | +0.67(+2.58%) |
Jan 09, 2004 | 24.80 | 26.02 | 24.76 | 26.01 | 1,234,700 | +1.47(+5.99%) |
Jan 08, 2004 | 23.90 | 24.54 | 23.73 | 24.54 | 430,300 | +0.89(+3.76%) |
Jan 07, 2004 | 23.55 | 23.75 | 23.50 | 23.65 | 259,700 | +0.05(+0.21%) |
Jan 06, 2004 | 23.60 | 23.75 | 23.50 | 23.60 | 480,600 | +0.00(+0.00%) |
Jan 05, 2004 | 23.76 | 23.76 | 23.41 | 23.60 | 383,600 | +0.47(+2.03%) |
Jan 02, 2004 | 23.39 | 23.68 | 23.02 | 23.13 | 365,800 | -0.01(-0.04%) |
Dec 31, 2003 | 23.35 | 23.58 | 23.05 | 23.14 | 320,700 | -0.06(-0.26%) |
Dec 30, 2003 | 23.60 | 23.71 | 23.20 | 23.20 | 295,000 | -0.25(-1.07%) |
Dec 29, 2003 | 23.15 | 23.15 | 23.06 | 23.45 | 337,300 | +0.55(+2.40%) |
Dec 26, 2003 | 22.93 | 23.15 | 22.90 | 22.90 | 106,400 | -0.04(-0.17%) |
Dec 24, 2003 | 22.86 | 23.18 | 22.80 | 22.94 | 217,100 | -0.17(-0.74%) |
Dec 23, 2003 | 22.86 | 23.13 | 22.73 | 23.11 | 499,100 | +0.42(+1.85%) |
Dec 22, 2003 | 22.75 | 22.85 | 22.65 | 22.69 | 703,600 | -0.11(-0.48%) |
Dec 19, 2003 | 22.90 | 23.15 | 22.69 | 22.80 | 407,800 | -0.19(-0.83%) |
Dec 18, 2003 | 22.57 | 23.12 | 22.57 | 22.99 | 266,700 | +0.53(+2.36%) |
Dec 17, 2003 | 22.99 | 23.03 | 22.38 | 22.46 | 486,600 | -0.53(-2.31%) |
Dec 16, 2003 | 23.02 | 23.09 | 22.46 | 22.99 | 404,500 | +0.19(+0.83%) |
Dec 15, 2003 | 23.70 | 23.70 | 22.80 | 22.80 | 389,700 | -0.68(-2.90%) |
Dec 12, 2003 | 23.90 | 23.91 | 23.45 | 23.48 | 579,200 | -0.52(-2.17%) |
Dec 11, 2003 | 23.15 | 24.00 | 23.15 | 24.00 | 397,200 | +0.67(+2.87%) |
Dec 10, 2003 | 23.37 | 23.38 | 22.95 | 23.33 | 557,200 | +0.30(+1.30%) |
Dec 09, 2003 | 23.68 | 23.70 | 23.02 | 23.03 | 475,800 | -0.55(-2.33%) |
Dec 08, 2003 | 23.17 | 23.58 | 23.05 | 23.58 | 356,200 | +0.40(+1.73%) |
Dec 05, 2003 | 23.30 | 23.42 | 23.17 | 23.18 | 178,200 | -0.59(-2.48%) |
Dec 04, 2003 | 24.05 | 24.11 | 23.58 | 23.77 | 807,800 | -0.38(-1.57%) |
Dec 03, 2003 | 24.15 | 24.35 | 23.96 | 24.15 | 676,700 | +0.00(+0.00%) |
Dec 02, 2003 | 23.83 | 24.15 | 23.79 | 24.15 | 455,800 | +0.27(+1.13%) |