Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 25.12 | 25.44 | 25.08 | 25.08 | 154,304 | -0.18(-0.71%) |
Feb 26, 2004 | 24.97 | 25.26 | 24.85 | 25.26 | 169,047 | +0.47(+1.89%) |
Feb 25, 2004 | 24.94 | 25.03 | 24.64 | 24.79 | 363,257 | -0.14(-0.58%) |
Feb 24, 2004 | 24.72 | 25.19 | 24.58 | 24.93 | 185,009 | +0.23(+0.91%) |
Feb 23, 2004 | 24.85 | 24.90 | 24.64 | 24.71 | 176,917 | -0.14(-0.58%) |
Feb 20, 2004 | 24.53 | 24.89 | 24.45 | 24.85 | 220,038 | +0.33(+1.36%) |
Feb 19, 2004 | 24.81 | 24.82 | 24.36 | 24.52 | 140,558 | -0.29(-1.16%) |
Feb 18, 2004 | 24.85 | 24.99 | 24.63 | 24.81 | 123,487 | -0.14(-0.58%) |
Feb 17, 2004 | 24.31 | 25.00 | 24.22 | 24.95 | 223,031 | +0.82(+3.40%) |
Feb 13, 2004 | 24.40 | 24.56 | 24.09 | 24.13 | 166,054 | -0.36(-1.47%) |
Feb 12, 2004 | 24.45 | 24.65 | 24.18 | 24.49 | 131,136 | +0.13(+0.52%) |
Feb 11, 2004 | 23.73 | 24.49 | 23.58 | 24.37 | 216,269 | -0.05(-0.18%) |
Feb 10, 2004 | 23.59 | 24.41 | 23.45 | 24.41 | 193,877 | +0.91(+3.88%) |
Feb 09, 2004 | 22.92 | 23.64 | 22.92 | 23.50 | 145,879 | +0.49(+2.12%) |
Feb 06, 2004 | 22.28 | 23.15 | 22.24 | 23.01 | 221,036 | +0.88(+4.00%) |
Feb 05, 2004 | 22.69 | 22.69 | 21.70 | 22.13 | 381,880 | -0.56(-2.47%) |
Feb 04, 2004 | 23.76 | 23.76 | 22.69 | 22.69 | 213,498 | -0.89(-3.79%) |
Feb 03, 2004 | 23.47 | 23.81 | 23.47 | 23.58 | 125,704 | +0.05(+0.23%) |
Feb 02, 2004 | 23.62 | 23.77 | 23.36 | 23.53 | 202,967 | -0.27(-1.14%) |
Jan 30, 2004 | 23.86 | 23.91 | 23.63 | 23.80 | 195,429 | -0.09(-0.38%) |
Jan 29, 2004 | 23.95 | 24.04 | 23.13 | 23.89 | 274,687 | -0.02(-0.08%) |
Jan 28, 2004 | 24.65 | 24.72 | 23.91 | 23.91 | 137,233 | -0.74(-3.00%) |
Jan 27, 2004 | 24.67 | 24.80 | 24.58 | 24.65 | 163,504 | -0.05(-0.22%) |
Jan 26, 2004 | 24.45 | 24.70 | 24.01 | 24.70 | 185,231 | +0.03(+0.11%) |
Jan 23, 2004 | 23.77 | 24.67 | 23.64 | 24.67 | 229,349 | +1.04(+4.39%) |
Jan 22, 2004 | 24.40 | 24.72 | 23.61 | 23.64 | 195,873 | -0.73(-3.00%) |
Jan 21, 2004 | 24.72 | 24.81 | 24.36 | 24.37 | 88,458 | -0.44(-1.78%) |
Jan 20, 2004 | 23.47 | 24.81 | 23.46 | 24.81 | 370,906 | +1.26(+5.36%) |
Jan 16, 2004 | 23.55 | 23.69 | 23.36 | 23.55 | 170,488 | -0.01(-0.04%) |
Jan 15, 2004 | 24.66 | 24.72 | 23.55 | 23.55 | 259,944 | -1.12(-4.53%) |
Jan 14, 2004 | 24.72 | 24.80 | 24.25 | 24.67 | 106,527 | +0.00(+0.00%) |
Jan 13, 2004 | 24.49 | 24.80 | 24.37 | 24.67 | 140,891 | +0.09(+0.37%) |
Jan 12, 2004 | 24.36 | 24.58 | 24.09 | 24.58 | 341,087 | +0.87(+3.65%) |
Jan 09, 2004 | 23.75 | 24.36 | 23.64 | 23.72 | 296,414 | -0.02(-0.08%) |
Jan 08, 2004 | 24.15 | 24.15 | 23.50 | 23.73 | 286,437 | -0.22(-0.90%) |
Jan 07, 2004 | 24.36 | 24.37 | 23.95 | 23.95 | 145,990 | -0.49(-1.99%) |
Jan 06, 2004 | 24.58 | 24.71 | 24.44 | 24.44 | 104,421 | -0.05(-0.22%) |
Jan 05, 2004 | 24.54 | 24.99 | 24.28 | 24.49 | 537,292 | -0.14(-0.55%) |
Jan 02, 2004 | 24.18 | 24.74 | 24.18 | 24.63 | 92,892 | +0.55(+2.29%) |
Dec 31, 2003 | 24.99 | 25.03 | 24.04 | 24.08 | 146,987 | -0.87(-3.47%) |
Dec 30, 2003 | 25.35 | 25.36 | 24.79 | 24.94 | 111,515 | -0.44(-1.74%) |
Dec 29, 2003 | 24.68 | 25.39 | 24.65 | 25.39 | 217,267 | +0.76(+3.08%) |
Dec 26, 2003 | 24.36 | 24.63 | 24.31 | 24.63 | 68,838 | +0.41(+1.68%) |
Dec 24, 2003 | 24.09 | 24.39 | 24.01 | 24.22 | 65,623 | +0.13(+0.52%) |
Dec 23, 2003 | 23.68 | 24.10 | 23.18 | 24.10 | 189,776 | +0.20(+0.83%) |
Dec 22, 2003 | 23.96 | 23.96 | 23.69 | 23.90 | 152,752 | -0.11(-0.45%) |
Dec 19, 2003 | 24.22 | 24.24 | 23.86 | 24.01 | 226,689 | -0.23(-0.93%) |
Dec 18, 2003 | 23.84 | 24.23 | 23.82 | 24.23 | 230,680 | +0.46(+1.94%) |
Dec 17, 2003 | 23.86 | 23.86 | 23.53 | 23.77 | 161,841 | -0.14(-0.57%) |
Dec 16, 2003 | 24.22 | 24.22 | 23.68 | 23.91 | 218,819 | -0.32(-1.30%) |
Dec 15, 2003 | 24.50 | 24.55 | 24.21 | 24.22 | 332,551 | -0.22(-0.89%) |
Dec 12, 2003 | 23.91 | 24.44 | 23.64 | 24.44 | 207,955 | +0.53(+2.23%) |
Dec 11, 2003 | 23.00 | 23.97 | 22.91 | 23.91 | 296,081 | +1.22(+5.37%) |
Dec 10, 2003 | 22.82 | 22.87 | 22.56 | 22.69 | 196,981 | -0.15(-0.67%) |
Dec 09, 2003 | 23.18 | 23.18 | 22.79 | 22.84 | 157,851 | -0.21(-0.90%) |
Dec 08, 2003 | 22.87 | 23.20 | 22.85 | 23.05 | 320,025 | +0.18(+0.79%) |
Dec 05, 2003 | 22.83 | 22.93 | 22.57 | 22.87 | 116,282 | +0.04(+0.16%) |
Dec 04, 2003 | 22.42 | 22.74 | 22.42 | 22.83 | 166,275 | +0.60(+2.68%) |
Dec 03, 2003 | 22.33 | 22.42 | 22.15 | 22.24 | 311,822 | +0.13(+0.57%) |
Dec 02, 2003 | 21.87 | 22.31 | 21.80 | 22.11 | 292,978 | +0.60(+2.77%) |