Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 27.44 | 27.67 | 27.37 | 27.67 | 1,121,002 | +0.23(+0.85%) |
Feb 26, 2004 | 27.27 | 27.46 | 27.12 | 27.44 | 1,286,996 | +0.14(+0.52%) |
Feb 25, 2004 | 27.12 | 27.30 | 27.00 | 27.30 | 1,088,315 | +0.30(+1.11%) |
Feb 24, 2004 | 27.13 | 27.21 | 26.82 | 27.00 | 1,574,483 | -0.14(-0.51%) |
Feb 23, 2004 | 27.16 | 27.23 | 26.89 | 27.13 | 1,085,952 | -0.01(-0.04%) |
Feb 20, 2004 | 27.25 | 27.25 | 26.99 | 27.14 | 735,848 | -0.06(-0.22%) |
Feb 19, 2004 | 27.13 | 27.23 | 27.01 | 27.21 | 1,017,625 | +0.14(+0.51%) |
Feb 18, 2004 | 27.37 | 27.40 | 27.06 | 27.07 | 1,297,432 | -0.25(-0.91%) |
Feb 17, 2004 | 27.31 | 27.35 | 27.18 | 27.32 | 916,217 | +0.19(+0.69%) |
Feb 13, 2004 | 27.34 | 27.53 | 26.96 | 27.13 | 1,133,604 | -0.21(-0.78%) |
Feb 12, 2004 | 27.83 | 27.86 | 26.87 | 27.34 | 2,495,623 | -0.84(-2.99%) |
Feb 11, 2004 | 27.89 | 28.28 | 27.57 | 28.19 | 2,000,397 | +0.36(+1.28%) |
Feb 10, 2004 | 27.40 | 27.83 | 27.28 | 27.83 | 1,963,772 | +0.56(+2.05%) |
Feb 09, 2004 | 27.33 | 27.33 | 27.10 | 27.27 | 1,176,136 | -0.06(-0.22%) |
Feb 06, 2004 | 26.66 | 27.35 | 26.28 | 27.33 | 2,015,756 | +0.74(+2.79%) |
Feb 05, 2004 | 26.41 | 26.63 | 26.15 | 26.59 | 1,439,994 | +0.18(+0.69%) |
Feb 04, 2004 | 26.71 | 26.88 | 26.11 | 26.41 | 2,689,382 | -0.37(-1.37%) |
Feb 03, 2004 | 26.99 | 27.25 | 26.74 | 26.77 | 2,534,020 | -0.22(-0.81%) |
Feb 02, 2004 | 26.56 | 27.00 | 26.52 | 26.99 | 1,658,169 | +0.56(+2.11%) |
Jan 30, 2004 | 26.33 | 26.57 | 26.05 | 26.43 | 1,351,385 | +0.08(+0.31%) |
Jan 29, 2004 | 26.00 | 26.35 | 25.83 | 26.35 | 1,471,697 | +0.41(+1.59%) |
Jan 28, 2004 | 25.95 | 26.35 | 25.85 | 25.94 | 2,094,717 | +0.04(+0.16%) |
Jan 27, 2004 | 25.68 | 26.02 | 25.50 | 25.90 | 1,403,172 | +0.24(+0.95%) |
Jan 26, 2004 | 25.19 | 25.66 | 25.15 | 25.66 | 1,370,289 | +0.42(+1.65%) |
Jan 23, 2004 | 24.92 | 25.29 | 24.91 | 25.24 | 1,219,850 | +0.34(+1.37%) |
Jan 22, 2004 | 24.81 | 25.04 | 24.69 | 24.90 | 1,717,833 | +0.09(+0.37%) |
Jan 21, 2004 | 24.76 | 24.81 | 24.68 | 24.81 | 1,138,724 | +0.06(+0.23%) |
Jan 20, 2004 | 24.82 | 24.87 | 24.64 | 24.75 | 981,984 | -0.13(-0.51%) |
Jan 16, 2004 | 25.04 | 25.13 | 24.76 | 24.88 | 1,101,311 | -0.06(-0.24%) |
Jan 15, 2004 | 25.21 | 25.21 | 24.94 | 24.94 | 1,247,418 | -0.25(-0.99%) |
Jan 14, 2004 | 24.78 | 25.24 | 24.76 | 25.19 | 1,242,692 | +0.36(+1.43%) |
Jan 13, 2004 | 24.78 | 24.83 | 24.40 | 24.83 | 1,777,890 | +0.46(+1.87%) |
Jan 12, 2004 | 24.61 | 24.70 | 24.37 | 24.38 | 2,131,145 | -0.10(-0.41%) |
Jan 09, 2004 | 24.40 | 24.52 | 24.20 | 24.48 | 1,360,049 | +0.17(+0.71%) |
Jan 08, 2004 | 24.12 | 24.31 | 24.07 | 24.31 | 1,548,097 | +0.26(+1.08%) |
Jan 07, 2004 | 24.22 | 24.25 | 23.94 | 24.05 | 2,479,674 | -0.17(-0.71%) |
Jan 06, 2004 | 23.87 | 24.29 | 23.87 | 24.22 | 1,571,530 | +0.40(+1.68%) |
Jan 05, 2004 | 23.67 | 23.98 | 23.56 | 23.82 | 2,136,067 | +0.36(+1.52%) |
Jan 02, 2004 | 23.55 | 23.64 | 23.31 | 23.46 | 1,048,146 | -0.07(-0.30%) |
Dec 31, 2003 | 23.61 | 23.72 | 23.39 | 23.53 | 1,122,971 | -0.01(-0.04%) |
Dec 30, 2003 | 23.56 | 23.63 | 23.45 | 23.54 | 1,278,332 | +0.03(+0.13%) |
Dec 29, 2003 | 23.51 | 23.58 | 23.42 | 23.51 | 1,127,106 | +0.02(+0.06%) |
Dec 26, 2003 | 23.53 | 23.54 | 23.48 | 23.50 | 438,909 | -0.03(-0.13%) |
Dec 24, 2003 | 23.51 | 23.53 | 23.47 | 23.53 | 577,730 | +0.02(+0.06%) |
Dec 23, 2003 | 23.61 | 23.61 | 23.47 | 23.51 | 1,453,581 | -0.10(-0.43%) |
Dec 22, 2003 | 23.68 | 23.68 | 23.56 | 23.61 | 1,632,965 | -0.10(-0.41%) |
Dec 19, 2003 | 23.67 | 23.69 | 23.64 | 23.71 | 1,121,593 | +0.02(+0.09%) |
Dec 18, 2003 | 23.77 | 23.79 | 23.65 | 23.69 | 1,210,792 | -0.11(-0.45%) |
Dec 17, 2003 | 23.79 | 23.84 | 23.67 | 23.80 | 1,795,021 | -0.07(-0.30%) |
Dec 16, 2003 | 23.76 | 23.87 | 23.64 | 23.87 | 889,043 | +0.24(+1.01%) |
Dec 15, 2003 | 23.86 | 23.87 | 23.63 | 23.63 | 1,216,700 | -0.24(-1.00%) |
Dec 12, 2003 | 23.85 | 23.87 | 23.82 | 23.87 | 627,351 | +0.01(+0.04%) |
Dec 11, 2003 | 23.82 | 23.87 | 23.76 | 23.86 | 780,743 | +0.04(+0.17%) |
Dec 10, 2003 | 23.88 | 23.88 | 23.69 | 23.82 | 792,952 | -0.05(-0.21%) |
Dec 09, 2003 | 23.91 | 23.91 | 23.81 | 23.87 | 1,021,760 | +0.00(+0.00%) |
Dec 08, 2003 | 24.15 | 24.15 | 23.85 | 23.87 | 2,985,139 | -0.35(-1.43%) |
Dec 05, 2003 | 24.17 | 24.33 | 24.13 | 24.21 | 592,302 | -0.02(-0.06%) |
Dec 04, 2003 | 24.33 | 24.33 | 24.15 | 24.23 | 1,086,740 | -0.11(-0.46%) |
Dec 03, 2003 | 24.13 | 24.35 | 24.09 | 24.34 | 845,526 | +0.25(+1.03%) |
Dec 02, 2003 | 24.11 | 24.25 | 24.06 | 24.09 | 1,713,698 | -0.21(-0.86%) |