Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.57 | 20.79 | 20.55 | 20.71 | 4,951,103 | -0.05(-0.23%) |
Feb 26, 2004 | 20.82 | 20.82 | 20.63 | 20.76 | 4,912,409 | -0.17(-0.84%) |
Feb 25, 2004 | 20.84 | 20.96 | 20.80 | 20.93 | 4,028,636 | +0.00(+0.00%) |
Feb 24, 2004 | 20.78 | 21.04 | 20.72 | 20.93 | 3,472,111 | -0.02(-0.09%) |
Feb 23, 2004 | 20.84 | 21.03 | 20.74 | 20.95 | 4,724,705 | +0.05(+0.23%) |
Feb 20, 2004 | 21.11 | 21.11 | 20.70 | 20.90 | 5,097,232 | -0.12(-0.58%) |
Feb 19, 2004 | 21.04 | 21.18 | 20.94 | 21.02 | 5,342,770 | +0.38(+1.84%) |
Feb 18, 2004 | 20.70 | 20.74 | 20.63 | 20.64 | 7,080,472 | -0.17(-0.84%) |
Feb 17, 2004 | 20.43 | 20.89 | 20.43 | 20.82 | 6,317,307 | +0.16(+0.78%) |
Feb 13, 2004 | 20.63 | 20.73 | 20.54 | 20.66 | 9,008,554 | -0.42(-2.01%) |
Feb 12, 2004 | 20.80 | 21.11 | 20.73 | 21.08 | 10,719,706 | -0.86(-3.90%) |
Feb 11, 2004 | 21.90 | 21.94 | 21.54 | 21.94 | 4,698,361 | -0.03(-0.15%) |
Feb 10, 2004 | 21.82 | 22.04 | 21.76 | 21.97 | 3,118,931 | +0.30(+1.39%) |
Feb 09, 2004 | 21.74 | 21.84 | 21.59 | 21.67 | 2,935,343 | -0.08(-0.36%) |
Feb 06, 2004 | 21.77 | 21.82 | 21.58 | 21.75 | 2,357,824 | -0.10(-0.47%) |
Feb 05, 2004 | 21.96 | 21.97 | 21.82 | 21.85 | 1,612,154 | -0.06(-0.27%) |
Feb 04, 2004 | 21.52 | 21.93 | 21.51 | 21.91 | 4,191,025 | +0.29(+1.35%) |
Feb 03, 2004 | 21.26 | 21.68 | 21.26 | 21.62 | 2,615,300 | +0.44(+2.09%) |
Feb 02, 2004 | 21.16 | 21.26 | 21.04 | 21.17 | 4,703,095 | -0.20(-0.95%) |
Jan 30, 2004 | 21.40 | 21.40 | 21.17 | 21.38 | 1,971,508 | -0.02(-0.11%) |
Jan 29, 2004 | 21.30 | 21.46 | 21.16 | 21.40 | 3,080,649 | -0.09(-0.41%) |
Jan 28, 2004 | 21.62 | 21.83 | 21.41 | 21.49 | 2,716,767 | -0.10(-0.47%) |
Jan 27, 2004 | 21.49 | 21.70 | 21.48 | 21.59 | 2,263,149 | -0.31(-1.40%) |
Jan 26, 2004 | 21.63 | 22.01 | 21.57 | 21.90 | 2,423,274 | +0.46(+2.15%) |
Jan 23, 2004 | 21.62 | 21.62 | 21.39 | 21.44 | 3,360,970 | -0.62(-2.80%) |
Jan 22, 2004 | 22.11 | 22.18 | 21.91 | 22.05 | 2,912,086 | -0.20(-0.92%) |
Jan 21, 2004 | 22.17 | 22.40 | 22.06 | 22.26 | 2,753,402 | +0.11(+0.50%) |
Jan 20, 2004 | 21.97 | 22.33 | 21.97 | 22.15 | 2,484,195 | +0.35(+1.63%) |
Jan 16, 2004 | 21.69 | 21.89 | 21.67 | 21.79 | 2,810,002 | +0.15(+0.67%) |
Jan 15, 2004 | 21.70 | 21.74 | 21.44 | 21.65 | 2,985,151 | -0.44(-2.00%) |
Jan 14, 2004 | 21.84 | 22.13 | 21.83 | 22.09 | 1,562,758 | +0.12(+0.53%) |
Jan 13, 2004 | 22.09 | 22.11 | 21.90 | 21.97 | 1,198,053 | -0.16(-0.72%) |
Jan 12, 2004 | 22.12 | 22.16 | 22.06 | 22.13 | 1,218,223 | -0.05(-0.24%) |
Jan 09, 2004 | 21.88 | 22.30 | 21.84 | 22.18 | 3,454,822 | +0.12(+0.53%) |
Jan 08, 2004 | 22.28 | 22.28 | 21.95 | 22.07 | 2,004,439 | -0.21(-0.94%) |
Jan 07, 2004 | 22.18 | 22.32 | 22.05 | 22.28 | 3,906,382 | -0.42(-1.86%) |
Jan 06, 2004 | 22.64 | 22.78 | 22.50 | 22.70 | 1,659,492 | -0.10(-0.45%) |
Jan 05, 2004 | 22.69 | 22.80 | 22.61 | 22.80 | 1,402,634 | +0.05(+0.21%) |
Jan 02, 2004 | 22.73 | 22.96 | 22.70 | 22.75 | 1,437,211 | +0.10(+0.45%) |
Dec 31, 2003 | 22.37 | 22.65 | 22.37 | 22.65 | 977,418 | +0.29(+1.28%) |
Dec 30, 2003 | 22.37 | 22.49 | 22.30 | 22.36 | 1,231,189 | +0.07(+0.31%) |
Dec 29, 2003 | 22.08 | 22.32 | 22.07 | 22.30 | 1,617,094 | +0.21(+0.97%) |
Dec 26, 2003 | 22.11 | 22.20 | 22.02 | 22.08 | 351,121 | +0.03(+0.15%) |
Dec 24, 2003 | 21.83 | 22.16 | 21.82 | 22.05 | 711,504 | +0.20(+0.93%) |
Dec 23, 2003 | 21.87 | 21.95 | 21.80 | 21.84 | 2,393,431 | -0.01(-0.04%) |
Dec 22, 2003 | 21.69 | 21.85 | 21.67 | 21.85 | 1,531,886 | -0.01(-0.04%) |
Dec 19, 2003 | 22.01 | 22.01 | 21.82 | 21.86 | 2,635,881 | -0.25(-1.12%) |
Dec 18, 2003 | 22.02 | 22.15 | 21.99 | 22.11 | 1,915,321 | +0.05(+0.22%) |
Dec 17, 2003 | 22.01 | 22.11 | 21.94 | 22.06 | 1,466,848 | +0.09(+0.40%) |
Dec 16, 2003 | 21.96 | 22.02 | 21.76 | 21.98 | 1,893,092 | +0.26(+1.19%) |
Dec 15, 2003 | 21.83 | 21.85 | 21.83 | 21.72 | 1,600,217 | +0.06(+0.29%) |
Dec 12, 2003 | 21.53 | 21.66 | 21.50 | 21.66 | 2,183,704 | -0.04(-0.20%) |
Dec 11, 2003 | 21.64 | 21.80 | 21.55 | 21.70 | 1,857,692 | -0.02(-0.09%) |
Dec 10, 2003 | 21.79 | 21.83 | 21.59 | 21.72 | 2,236,805 | -0.27(-1.22%) |
Dec 09, 2003 | 22.10 | 22.18 | 22.01 | 21.99 | 1,814,677 | -0.27(-1.20%) |
Dec 08, 2003 | 21.87 | 22.26 | 21.87 | 22.25 | 2,685,277 | +0.41(+1.89%) |
Dec 05, 2003 | 21.93 | 21.90 | 21.64 | 21.84 | 3,188,497 | -0.09(-0.40%) |
Dec 04, 2003 | 21.94 | 21.95 | 21.79 | 21.93 | 4,032,959 | -0.41(-1.85%) |
Dec 03, 2003 | 22.56 | 22.47 | 22.16 | 22.34 | 4,464,348 | -0.22(-0.99%) |
Dec 02, 2003 | 22.36 | 22.68 | 22.34 | 22.56 | 1,412,719 | +0.05(+0.24%) |