Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.02 | 23.44 | 22.89 | 23.16 | 729,639 | +0.14(+0.59%) |
Feb 26, 2004 | 22.91 | 23.04 | 22.75 | 23.02 | 872,926 | +0.13(+0.56%) |
Feb 25, 2004 | 23.12 | 23.12 | 22.74 | 22.89 | 1,678,041 | -0.27(-1.17%) |
Feb 24, 2004 | 23.18 | 23.44 | 22.95 | 23.17 | 1,292,289 | -0.03(-0.11%) |
Feb 23, 2004 | 23.33 | 23.47 | 23.15 | 23.19 | 979,182 | -0.13(-0.55%) |
Feb 20, 2004 | 23.54 | 23.63 | 23.14 | 23.32 | 900,286 | -0.21(-0.90%) |
Feb 19, 2004 | 23.32 | 23.89 | 23.27 | 23.53 | 1,049,940 | +0.36(+1.57%) |
Feb 18, 2004 | 23.35 | 23.39 | 22.94 | 23.17 | 636,828 | -0.10(-0.44%) |
Feb 17, 2004 | 23.25 | 23.51 | 23.22 | 23.27 | 657,701 | +0.08(+0.37%) |
Feb 13, 2004 | 23.19 | 23.55 | 23.06 | 23.18 | 1,016,094 | +0.01(+0.04%) |
Feb 12, 2004 | 23.65 | 23.66 | 23.02 | 23.17 | 1,207,142 | -0.52(-2.18%) |
Feb 11, 2004 | 23.53 | 23.77 | 23.11 | 23.69 | 1,532,043 | +0.04(+0.18%) |
Feb 10, 2004 | 23.19 | 23.87 | 23.12 | 23.65 | 1,089,919 | +0.43(+1.86%) |
Feb 09, 2004 | 23.23 | 23.36 | 23.03 | 23.22 | 808,535 | -0.18(-0.76%) |
Feb 06, 2004 | 23.15 | 23.43 | 22.61 | 23.39 | 1,054,657 | +0.46(+2.00%) |
Feb 05, 2004 | 22.56 | 23.11 | 22.56 | 22.94 | 1,015,151 | +0.29(+1.27%) |
Feb 04, 2004 | 22.88 | 22.88 | 22.61 | 22.65 | 769,618 | -0.18(-0.78%) |
Feb 03, 2004 | 22.78 | 23.00 | 22.73 | 22.83 | 1,794,675 | -0.07(-0.30%) |
Feb 02, 2004 | 23.04 | 23.12 | 22.77 | 22.89 | 964,912 | -0.14(-0.63%) |
Jan 30, 2004 | 22.61 | 23.21 | 22.61 | 23.04 | 1,884,893 | +0.41(+1.80%) |
Jan 29, 2004 | 22.35 | 22.66 | 22.15 | 22.63 | 1,215,162 | +0.40(+1.79%) |
Jan 28, 2004 | 22.52 | 22.74 | 22.23 | 22.23 | 1,060,672 | -0.25(-1.13%) |
Jan 27, 2004 | 22.68 | 22.71 | 22.35 | 22.49 | 1,205,373 | -0.20(-0.86%) |
Jan 26, 2004 | 22.56 | 22.84 | 22.55 | 22.68 | 1,258,325 | +0.18(+0.79%) |
Jan 23, 2004 | 22.70 | 22.89 | 22.50 | 22.50 | 884,601 | -0.18(-0.78%) |
Jan 22, 2004 | 22.77 | 22.93 | 22.51 | 22.68 | 874,105 | -0.08(-0.37%) |
Jan 21, 2004 | 22.93 | 23.02 | 22.55 | 22.77 | 1,905,059 | -0.23(-1.00%) |
Jan 20, 2004 | 22.93 | 23.11 | 22.93 | 23.00 | 1,039,326 | +0.01(+0.04%) |
Jan 16, 2004 | 22.62 | 23.04 | 22.57 | 22.99 | 948,048 | +0.37(+1.65%) |
Jan 15, 2004 | 22.87 | 22.87 | 22.23 | 22.61 | 1,109,849 | -0.28(-1.22%) |
Jan 14, 2004 | 22.85 | 23.07 | 22.84 | 22.89 | 1,154,427 | +0.08(+0.37%) |
Jan 13, 2004 | 23.04 | 23.07 | 22.64 | 22.81 | 923,046 | -0.22(-0.96%) |
Jan 12, 2004 | 22.79 | 23.14 | 22.78 | 23.03 | 742,612 | +0.29(+1.27%) |
Jan 09, 2004 | 23.01 | 23.06 | 22.73 | 22.74 | 831,532 | -0.29(-1.25%) |
Jan 08, 2004 | 23.14 | 23.31 | 22.78 | 23.03 | 850,755 | -0.04(-0.18%) |
Jan 07, 2004 | 23.10 | 23.10 | 22.77 | 23.07 | 1,084,376 | +0.02(+0.07%) |
Jan 06, 2004 | 23.31 | 23.32 | 22.83 | 23.06 | 883,304 | -0.30(-1.27%) |
Jan 05, 2004 | 23.05 | 23.39 | 23.05 | 23.35 | 894,035 | +0.42(+1.85%) |
Jan 02, 2004 | 23.16 | 23.36 | 22.80 | 22.93 | 948,873 | -0.28(-1.21%) |
Dec 31, 2003 | 23.15 | 23.25 | 23.02 | 23.21 | 1,099,000 | +0.06(+0.26%) |
Dec 30, 2003 | 23.19 | 23.23 | 22.97 | 23.15 | 717,492 | -0.03(-0.11%) |
Dec 29, 2003 | 23.10 | 23.23 | 22.99 | 23.17 | 737,423 | +0.08(+0.33%) |
Dec 26, 2003 | 22.86 | 23.26 | 22.86 | 23.10 | 283,388 | +0.24(+1.04%) |
Dec 24, 2003 | 23.11 | 23.27 | 22.73 | 22.86 | 746,975 | -0.33(-1.43%) |
Dec 23, 2003 | 23.27 | 23.36 | 23.12 | 23.19 | 692,727 | -0.04(-0.18%) |
Dec 22, 2003 | 22.84 | 23.44 | 22.84 | 23.23 | 1,006,542 | +0.47(+2.09%) |
Dec 19, 2003 | 23.05 | 23.16 | 22.59 | 22.76 | 1,091,452 | -0.27(-1.18%) |
Dec 18, 2003 | 22.77 | 23.06 | 22.71 | 23.03 | 1,326,253 | +0.28(+1.23%) |
Dec 17, 2003 | 22.98 | 23.14 | 22.75 | 22.75 | 1,525,792 | -0.47(-2.04%) |
Dec 16, 2003 | 23.11 | 23.23 | 22.92 | 23.23 | 860,779 | +0.10(+0.44%) |
Dec 15, 2003 | 23.61 | 23.61 | 22.96 | 23.12 | 1,756,701 | -0.48(-2.05%) |
Dec 12, 2003 | 23.47 | 23.62 | 23.19 | 23.61 | 565,951 | +0.20(+0.83%) |
Dec 11, 2003 | 23.06 | 23.41 | 23.04 | 23.41 | 589,773 | +0.31(+1.32%) |
Dec 10, 2003 | 23.15 | 23.28 | 23.00 | 23.11 | 569,725 | -0.15(-0.66%) |
Dec 09, 2003 | 23.57 | 23.57 | 23.23 | 23.26 | 850,047 | -0.21(-0.90%) |
Dec 08, 2003 | 23.06 | 23.47 | 23.06 | 23.47 | 867,147 | +0.39(+1.69%) |
Dec 05, 2003 | 23.45 | 23.46 | 22.96 | 23.08 | 525,618 | -0.49(-2.09%) |
Dec 04, 2003 | 23.18 | 23.57 | 23.11 | 23.57 | 865,142 | +0.40(+1.72%) |
Dec 03, 2003 | 22.95 | 23.34 | 22.94 | 23.17 | 1,135,204 | +0.25(+1.11%) |
Dec 02, 2003 | 22.94 | 23.02 | 22.92 | 22.92 | 1,005,834 | -0.11(-0.48%) |