Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.44 | 24.75 | 24.00 | 24.45 | 1,871,915 | +0.12(+0.49%) |
Feb 26, 2004 | 23.74 | 24.59 | 23.67 | 24.33 | 1,404,269 | +0.62(+2.59%) |
Feb 25, 2004 | 22.88 | 24.23 | 22.78 | 23.71 | 3,251,789 | +1.16(+5.16%) |
Feb 24, 2004 | 22.51 | 22.87 | 22.18 | 22.55 | 2,321,030 | +0.11(+0.47%) |
Feb 23, 2004 | 23.21 | 23.40 | 21.95 | 22.44 | 985,548 | -0.59(-2.54%) |
Feb 20, 2004 | 23.43 | 23.68 | 22.32 | 23.03 | 1,493,986 | -0.53(-2.26%) |
Feb 19, 2004 | 24.49 | 24.84 | 23.50 | 23.56 | 846,907 | -0.80(-3.29%) |
Feb 18, 2004 | 24.95 | 25.09 | 24.21 | 24.36 | 760,257 | -0.15(-0.61%) |
Feb 17, 2004 | 23.91 | 24.78 | 23.91 | 24.51 | 2,046,282 | +0.89(+3.75%) |
Feb 13, 2004 | 23.52 | 23.90 | 23.49 | 23.63 | 1,392,138 | +0.19(+0.80%) |
Feb 12, 2004 | 23.93 | 23.93 | 23.20 | 23.44 | 1,410,934 | -0.64(-2.65%) |
Feb 11, 2004 | 24.00 | 24.33 | 23.33 | 24.08 | 2,950,112 | +0.30(+1.26%) |
Feb 10, 2004 | 24.45 | 24.53 | 23.70 | 23.78 | 1,422,666 | -0.73(-2.97%) |
Feb 09, 2004 | 24.83 | 24.93 | 24.18 | 24.51 | 714,399 | -0.25(-1.00%) |
Feb 06, 2004 | 24.54 | 24.75 | 24.18 | 24.75 | 905,029 | +0.27(+1.10%) |
Feb 05, 2004 | 24.33 | 24.75 | 24.33 | 24.48 | 781,853 | +0.35(+1.43%) |
Feb 04, 2004 | 25.21 | 25.21 | 24.02 | 24.14 | 1,487,853 | -1.13(-4.48%) |
Feb 03, 2004 | 26.07 | 26.49 | 25.14 | 25.27 | 2,027,885 | -1.41(-5.29%) |
Feb 02, 2004 | 25.90 | 26.68 | 25.70 | 26.68 | 1,410,668 | +0.86(+3.34%) |
Jan 30, 2004 | 25.71 | 26.17 | 25.67 | 25.82 | 866,370 | +0.14(+0.53%) |
Jan 29, 2004 | 26.12 | 26.43 | 25.26 | 25.68 | 1,230,035 | -0.53(-2.03%) |
Jan 28, 2004 | 27.43 | 27.48 | 25.95 | 26.22 | 1,547,975 | -0.91(-3.35%) |
Jan 27, 2004 | 27.41 | 27.63 | 26.87 | 27.13 | 1,579,836 | -0.35(-1.28%) |
Jan 26, 2004 | 26.38 | 27.52 | 25.75 | 27.48 | 1,997,491 | +1.26(+4.81%) |
Jan 23, 2004 | 26.40 | 26.40 | 25.94 | 26.22 | 1,294,423 | +0.13(+0.49%) |
Jan 22, 2004 | 26.65 | 26.82 | 25.89 | 26.09 | 1,234,834 | -0.44(-1.67%) |
Jan 21, 2004 | 26.94 | 27.38 | 24.57 | 26.53 | 8,052,754 | -1.15(-4.15%) |
Jan 20, 2004 | 28.42 | 28.51 | 27.46 | 27.68 | 2,817,337 | -0.21(-0.75%) |
Jan 16, 2004 | 27.01 | 28.03 | 26.52 | 27.89 | 2,607,510 | +1.76(+6.72%) |
Jan 15, 2004 | 25.94 | 26.39 | 25.59 | 26.13 | 1,295,592 | +0.09(+0.35%) |
Jan 14, 2004 | 25.94 | 26.40 | 25.35 | 26.04 | 1,103,858 | +0.10(+0.40%) |
Jan 13, 2004 | 26.55 | 26.72 | 25.86 | 25.94 | 1,593,791 | -0.56(-2.12%) |
Jan 12, 2004 | 26.25 | 26.63 | 25.89 | 26.50 | 1,396,680 | +0.35(+1.32%) |
Jan 09, 2004 | 26.25 | 27.01 | 26.08 | 26.16 | 1,663,526 | -0.44(-1.64%) |
Jan 08, 2004 | 27.01 | 27.01 | 25.94 | 26.59 | 1,145,792 | +0.26(+0.97%) |
Jan 07, 2004 | 25.99 | 26.35 | 25.88 | 26.34 | 1,260,295 | +0.46(+1.77%) |
Jan 06, 2004 | 26.70 | 27.16 | 25.69 | 25.88 | 5,625,610 | +1.37(+5.57%) |
Jan 05, 2004 | 23.69 | 24.53 | 23.62 | 24.51 | 1,704,613 | +1.01(+4.31%) |
Jan 02, 2004 | 23.46 | 23.99 | 23.29 | 23.50 | 535,499 | +0.17(+0.74%) |
Dec 31, 2003 | 23.70 | 24.06 | 23.25 | 23.33 | 974,350 | -0.43(-1.80%) |
Dec 30, 2003 | 23.73 | 24.02 | 23.55 | 23.76 | 828,519 | +0.07(+0.29%) |
Dec 29, 2003 | 23.18 | 23.76 | 22.93 | 23.69 | 947,523 | +0.62(+2.70%) |
Dec 26, 2003 | 22.99 | 23.59 | 22.99 | 23.07 | 279,523 | -0.14(-0.58%) |
Dec 24, 2003 | 23.18 | 23.82 | 23.18 | 23.20 | 529,251 | -0.24(-1.02%) |
Dec 23, 2003 | 23.67 | 24.08 | 23.25 | 23.44 | 1,864,115 | -0.21(-0.89%) |
Dec 22, 2003 | 24.36 | 24.38 | 23.49 | 23.65 | 949,734 | -0.35(-1.47%) |
Dec 19, 2003 | 24.23 | 24.29 | 23.72 | 24.00 | 1,360,769 | -0.34(-1.39%) |
Dec 18, 2003 | 23.29 | 24.49 | 23.18 | 24.34 | 2,309,276 | +1.19(+5.12%) |
Dec 17, 2003 | 23.50 | 23.70 | 22.80 | 23.16 | 1,260,131 | -0.45(-1.91%) |
Dec 16, 2003 | 23.99 | 24.19 | 23.06 | 23.61 | 1,683,635 | +11.57(+96.07%) |
Dec 11, 2003 | 11.86 | 12.10 | 11.82 | 12.04 | 1,835,655 | +0.11(+0.93%) |
Dec 10, 2003 | 12.01 | 12.14 | 11.72 | 11.93 | 2,993,885 | -0.15(-1.26%) |
Dec 09, 2003 | 12.43 | 12.60 | 12.01 | 12.08 | 1,785,584 | -0.34(-2.76%) |
Dec 08, 2003 | 12.56 | 12.64 | 12.18 | 12.42 | 2,169,211 | -0.15(-1.16%) |
Dec 05, 2003 | 12.68 | 12.61 | 12.37 | 12.57 | 908,973 | -0.11(-0.84%) |
Dec 04, 2003 | 12.80 | 13.01 | 12.49 | 12.68 | 2,380,771 | -0.10(-0.81%) |
Dec 03, 2003 | 13.17 | 13.28 | 12.74 | 12.78 | 2,079,883 | -0.32(-2.43%) |
Dec 02, 2003 | 12.88 | 13.10 | 12.82 | 13.10 | 3,647,530 | +0.31(+2.42%) |