Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.68 | 24.00 | 23.67 | 23.76 | 220,326 | +0.04(+0.16%) |
Feb 26, 2004 | 23.31 | 23.93 | 23.20 | 23.72 | 401,865 | +0.40(+1.70%) |
Feb 25, 2004 | 23.39 | 23.42 | 23.12 | 23.33 | 215,875 | +0.00(+0.00%) |
Feb 24, 2004 | 23.43 | 23.53 | 23.21 | 23.33 | 246,715 | -0.11(-0.46%) |
Feb 23, 2004 | 23.92 | 23.95 | 23.23 | 23.43 | 383,902 | -0.48(-2.03%) |
Feb 20, 2004 | 23.84 | 24.03 | 23.84 | 23.92 | 192,348 | +0.01(+0.05%) |
Feb 19, 2004 | 24.50 | 24.50 | 23.78 | 23.90 | 341,617 | -0.53(-2.19%) |
Feb 18, 2004 | 24.60 | 24.67 | 24.33 | 24.44 | 176,611 | -0.26(-1.04%) |
Feb 17, 2004 | 24.57 | 24.87 | 24.55 | 24.70 | 299,491 | +0.03(+0.13%) |
Feb 13, 2004 | 24.91 | 25.10 | 24.55 | 24.67 | 91,246 | -0.18(-0.73%) |
Feb 12, 2004 | 25.10 | 25.10 | 24.82 | 24.85 | 228,116 | -0.35(-1.40%) |
Feb 11, 2004 | 25.03 | 25.25 | 24.72 | 25.20 | 398,527 | +0.17(+0.68%) |
Feb 10, 2004 | 25.67 | 25.67 | 24.87 | 25.03 | 414,583 | -0.92(-3.54%) |
Feb 09, 2004 | 26.33 | 26.40 | 25.95 | 25.95 | 116,998 | -0.45(-1.72%) |
Feb 06, 2004 | 26.04 | 26.40 | 25.96 | 26.40 | 86,954 | +0.38(+1.47%) |
Feb 05, 2004 | 25.98 | 26.20 | 25.92 | 26.02 | 97,128 | -0.03(-0.10%) |
Feb 04, 2004 | 25.98 | 26.20 | 25.85 | 26.04 | 388,989 | -0.01(-0.02%) |
Feb 03, 2004 | 26.15 | 26.26 | 25.89 | 26.05 | 189,328 | +0.01(+0.02%) |
Feb 02, 2004 | 26.40 | 26.41 | 25.98 | 26.04 | 170,093 | -0.30(-1.12%) |
Jan 30, 2004 | 26.33 | 26.52 | 26.19 | 26.34 | 133,531 | -0.04(-0.17%) |
Jan 29, 2004 | 26.32 | 26.48 | 26.27 | 26.38 | 124,788 | +0.22(+0.84%) |
Jan 28, 2004 | 26.80 | 26.87 | 26.16 | 26.16 | 166,596 | -0.59(-2.19%) |
Jan 27, 2004 | 27.41 | 27.48 | 26.72 | 26.75 | 250,053 | -0.69(-2.50%) |
Jan 26, 2004 | 27.60 | 27.60 | 27.11 | 27.43 | 161,509 | -0.01(-0.02%) |
Jan 23, 2004 | 27.89 | 27.96 | 27.43 | 27.44 | 147,202 | -0.38(-1.38%) |
Jan 22, 2004 | 28.67 | 28.68 | 27.77 | 27.82 | 221,280 | -0.93(-3.24%) |
Jan 21, 2004 | 28.15 | 28.75 | 28.15 | 28.75 | 128,285 | +0.51(+1.80%) |
Jan 20, 2004 | 28.08 | 28.31 | 27.87 | 28.25 | 128,285 | +0.11(+0.38%) |
Jan 16, 2004 | 28.12 | 28.23 | 27.95 | 28.14 | 91,246 | +0.07(+0.25%) |
Jan 15, 2004 | 28.02 | 28.11 | 27.77 | 28.07 | 152,130 | +0.08(+0.27%) |
Jan 14, 2004 | 27.46 | 28.02 | 27.46 | 27.99 | 231,136 | +0.56(+2.04%) |
Jan 13, 2004 | 27.40 | 27.59 | 27.37 | 27.43 | 155,786 | -0.03(-0.09%) |
Jan 12, 2004 | 27.43 | 27.67 | 27.41 | 27.46 | 175,657 | +0.07(+0.25%) |
Jan 09, 2004 | 27.11 | 27.41 | 27.09 | 27.39 | 162,304 | +0.25(+0.93%) |
Jan 08, 2004 | 27.11 | 27.18 | 27.06 | 27.14 | 244,489 | +0.09(+0.35%) |
Jan 07, 2004 | 27.16 | 27.16 | 27.02 | 27.04 | 138,936 | -0.09(-0.32%) |
Jan 06, 2004 | 27.30 | 27.31 | 27.09 | 27.13 | 173,590 | -0.16(-0.60%) |
Jan 05, 2004 | 27.49 | 27.52 | 27.20 | 27.30 | 178,518 | +0.04(+0.14%) |
Jan 02, 2004 | 27.30 | 27.49 | 27.22 | 27.26 | 127,649 | +0.01(+0.02%) |
Dec 31, 2003 | 27.18 | 27.33 | 26.96 | 27.25 | 109,368 | +0.07(+0.25%) |
Dec 30, 2003 | 27.21 | 27.35 | 27.11 | 27.18 | 159,601 | -0.08(-0.30%) |
Dec 29, 2003 | 27.50 | 27.58 | 27.11 | 27.26 | 185,831 | -0.20(-0.71%) |
Dec 26, 2003 | 27.35 | 27.50 | 27.26 | 27.46 | 26,388 | +0.16(+0.58%) |
Dec 24, 2003 | 27.51 | 27.51 | 27.30 | 27.30 | 54,366 | -0.21(-0.75%) |
Dec 23, 2003 | 27.17 | 27.52 | 27.17 | 27.51 | 138,300 | +0.30(+1.11%) |
Dec 22, 2003 | 26.96 | 27.21 | 26.91 | 27.21 | 177,088 | +0.15(+0.56%) |
Dec 19, 2003 | 26.77 | 27.13 | 26.65 | 27.06 | 190,918 | +0.25(+0.91%) |
Dec 18, 2003 | 26.48 | 26.83 | 26.33 | 26.81 | 179,472 | +0.39(+1.48%) |
Dec 17, 2003 | 26.47 | 26.47 | 26.29 | 26.42 | 119,065 | +0.01(+0.05%) |
Dec 16, 2003 | 26.33 | 26.46 | 26.14 | 26.41 | 190,600 | +0.15(+0.58%) |
Dec 15, 2003 | 26.41 | 26.42 | 26.23 | 26.26 | 134,008 | -0.14(-0.52%) |
Dec 12, 2003 | 26.65 | 26.65 | 26.17 | 26.40 | 97,764 | -0.28(-1.04%) |
Dec 11, 2003 | 26.52 | 26.86 | 26.50 | 26.67 | 163,257 | +0.03(+0.12%) |
Dec 10, 2003 | 26.80 | 26.89 | 26.63 | 26.64 | 134,485 | -0.11(-0.42%) |
Dec 09, 2003 | 26.84 | 26.96 | 26.80 | 26.75 | 237,971 | -0.07(-0.26%) |
Dec 08, 2003 | 27.40 | 27.40 | 26.80 | 26.82 | 202,204 | -0.50(-1.82%) |
Dec 05, 2003 | 27.47 | 27.47 | 27.25 | 27.32 | 112,706 | -0.15(-0.55%) |
Dec 04, 2003 | 27.57 | 27.64 | 27.33 | 27.47 | 220,962 | -0.13(-0.46%) |
Dec 03, 2003 | 27.46 | 27.75 | 27.46 | 27.60 | 191,394 | +0.28(+1.04%) |
Dec 02, 2003 | 27.21 | 27.36 | 27.21 | 27.31 | 203,317 | +0.10(+0.37%) |