Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.71 | 24.86 | 24.50 | 24.54 | 22,924,588 | -0.08(-0.33%) |
Feb 26, 2004 | 24.80 | 24.87 | 24.61 | 24.62 | 16,039,787 | -0.20(-0.80%) |
Feb 25, 2004 | 24.70 | 24.87 | 24.61 | 24.82 | 17,659,284 | +0.20(+0.80%) |
Feb 24, 2004 | 24.73 | 24.79 | 24.56 | 24.62 | 17,849,370 | -0.16(-0.63%) |
Feb 23, 2004 | 24.57 | 24.84 | 24.52 | 24.77 | 16,469,969 | +0.32(+1.31%) |
Feb 20, 2004 | 24.55 | 24.70 | 24.38 | 24.45 | 19,345,982 | +0.05(+0.19%) |
Feb 19, 2004 | 24.38 | 24.66 | 24.36 | 24.41 | 18,078,468 | +0.09(+0.36%) |
Feb 18, 2004 | 24.50 | 24.60 | 24.32 | 24.32 | 13,349,904 | -0.25(-1.02%) |
Feb 17, 2004 | 24.55 | 24.70 | 24.51 | 24.57 | 14,776,568 | +0.19(+0.76%) |
Feb 13, 2004 | 24.37 | 24.52 | 24.22 | 24.39 | 19,308,344 | +0.00(+0.00%) |
Feb 12, 2004 | 24.31 | 24.44 | 24.18 | 24.39 | 16,887,776 | -0.01(-0.02%) |
Feb 11, 2004 | 23.86 | 24.43 | 23.84 | 24.39 | 25,016,204 | +0.48(+2.02%) |
Feb 10, 2004 | 23.61 | 23.99 | 23.56 | 23.91 | 14,991,229 | +0.21(+0.88%) |
Feb 09, 2004 | 23.45 | 23.80 | 23.40 | 23.70 | 15,202,625 | +0.13(+0.54%) |
Feb 06, 2004 | 23.41 | 23.60 | 23.33 | 23.57 | 17,064,112 | +0.08(+0.32%) |
Feb 05, 2004 | 23.55 | 23.59 | 23.33 | 23.50 | 16,078,285 | +0.02(+0.07%) |
Feb 04, 2004 | 23.30 | 23.57 | 23.30 | 23.48 | 20,807,192 | -0.03(-0.15%) |
Feb 03, 2004 | 23.74 | 23.74 | 23.50 | 23.51 | 17,270,008 | -0.16(-0.69%) |
Feb 02, 2004 | 24.01 | 24.01 | 23.50 | 23.68 | 24,000,988 | -0.06(-0.24%) |
Jan 30, 2004 | 23.94 | 24.00 | 23.61 | 23.73 | 19,046,764 | -0.40(-1.64%) |
Jan 29, 2004 | 24.12 | 24.20 | 23.95 | 24.13 | 28,643,618 | +0.38(+1.62%) |
Jan 28, 2004 | 24.09 | 24.18 | 23.51 | 23.75 | 20,949,498 | -0.22(-0.92%) |
Jan 27, 2004 | 24.11 | 24.30 | 23.92 | 23.97 | 17,851,260 | -0.21(-0.87%) |
Jan 26, 2004 | 23.88 | 24.18 | 23.79 | 24.18 | 16,440,236 | +0.30(+1.24%) |
Jan 23, 2004 | 24.06 | 24.11 | 23.71 | 23.88 | 20,175,410 | -0.14(-0.58%) |
Jan 22, 2004 | 24.11 | 24.15 | 23.83 | 24.02 | 16,194,466 | -0.09(-0.36%) |
Jan 21, 2004 | 23.83 | 24.12 | 23.75 | 24.11 | 19,784,930 | +0.32(+1.35%) |
Jan 20, 2004 | 23.56 | 23.83 | 23.56 | 23.79 | 18,544,398 | +0.22(+0.94%) |
Jan 16, 2004 | 23.48 | 23.56 | 23.32 | 23.56 | 22,867,184 | +0.13(+0.55%) |
Jan 15, 2004 | 23.67 | 23.71 | 23.40 | 23.44 | 17,627,490 | -0.23(-0.98%) |
Jan 14, 2004 | 23.61 | 23.69 | 23.45 | 23.67 | 14,676,541 | +0.00(+0.00%) |
Jan 13, 2004 | 23.78 | 23.84 | 23.52 | 23.67 | 16,096,159 | -0.10(-0.44%) |
Jan 12, 2004 | 23.68 | 23.79 | 23.58 | 23.77 | 17,739,718 | +0.33(+1.41%) |
Jan 09, 2004 | 23.54 | 23.62 | 23.29 | 23.44 | 27,199,940 | -0.35(-1.49%) |
Jan 08, 2004 | 23.80 | 23.80 | 23.45 | 23.80 | 25,106,776 | -0.06(-0.24%) |
Jan 07, 2004 | 23.90 | 24.00 | 23.59 | 23.86 | 23,307,678 | -0.17(-0.73%) |
Jan 06, 2004 | 24.16 | 24.18 | 23.83 | 24.03 | 21,250,264 | -0.16(-0.67%) |
Jan 05, 2004 | 23.91 | 24.22 | 23.84 | 24.19 | 25,209,552 | +0.55(+2.34%) |
Jan 02, 2004 | 23.87 | 23.98 | 23.51 | 23.64 | 20,933,342 | -0.22(-0.90%) |
Dec 31, 2003 | 23.82 | 23.93 | 23.68 | 23.86 | 20,000,106 | +0.19(+0.79%) |
Dec 30, 2003 | 23.61 | 23.84 | 23.58 | 23.67 | 16,853,746 | +0.06(+0.25%) |
Dec 29, 2003 | 23.33 | 23.62 | 23.33 | 23.61 | 21,096,100 | +0.31(+1.32%) |
Dec 26, 2003 | 23.16 | 23.36 | 23.16 | 23.30 | 7,938,858 | +0.13(+0.55%) |
Dec 24, 2003 | 23.05 | 23.26 | 23.02 | 23.18 | 7,310,686 | +0.05(+0.20%) |
Dec 23, 2003 | 22.84 | 23.13 | 22.81 | 23.13 | 18,390,576 | +0.16(+0.71%) |
Dec 22, 2003 | 22.90 | 22.99 | 22.81 | 22.97 | 19,557,206 | -0.08(-0.33%) |
Dec 19, 2003 | 22.98 | 23.08 | 22.87 | 23.04 | 29,945,334 | +0.11(+0.48%) |
Dec 18, 2003 | 22.69 | 22.98 | 22.68 | 22.93 | 25,236,708 | +0.31(+1.36%) |
Dec 17, 2003 | 22.48 | 22.64 | 22.35 | 22.62 | 21,992,384 | +0.24(+1.07%) |
Dec 16, 2003 | 22.08 | 22.48 | 22.03 | 22.38 | 22,222,856 | +0.39(+1.77%) |
Dec 15, 2003 | 22.06 | 22.11 | 21.88 | 21.99 | 20,497,144 | -0.15(-0.68%) |
Dec 12, 2003 | 22.08 | 22.18 | 21.98 | 22.15 | 12,802,681 | +0.09(+0.40%) |
Dec 11, 2003 | 22.09 | 22.11 | 21.97 | 22.06 | 20,302,764 | +0.07(+0.32%) |
Dec 10, 2003 | 22.01 | 22.03 | 21.87 | 21.99 | 18,033,266 | +0.09(+0.40%) |
Dec 09, 2003 | 21.94 | 22.03 | 21.84 | 21.90 | 21,403,740 | +0.14(+0.64%) |
Dec 08, 2003 | 21.47 | 21.81 | 21.45 | 21.76 | 20,734,148 | +0.36(+1.69%) |
Dec 05, 2003 | 21.60 | 21.60 | 21.30 | 21.40 | 17,044,002 | -0.14(-0.65%) |
Dec 04, 2003 | 21.13 | 21.58 | 21.09 | 21.54 | 24,035,018 | +0.28(+1.31%) |
Dec 03, 2003 | 21.21 | 21.35 | 21.21 | 21.26 | 36,836,840 | +0.02(+0.11%) |
Dec 02, 2003 | 21.13 | 21.29 | 21.10 | 21.24 | 18,584,786 | +0.06(+0.30%) |