Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 25.95 | 29.39 | 24.85 | 27.80 | 499,800 | -0.50(-1.77%) |
Feb 26, 2004 | 27.85 | 28.57 | 27.84 | 28.30 | 111,100 | +0.30(+1.07%) |
Feb 25, 2004 | 27.00 | 28.00 | 26.88 | 28.00 | 100,600 | +1.00(+3.70%) |
Feb 24, 2004 | 27.85 | 28.10 | 26.86 | 27.00 | 138,700 | -1.00(-3.57%) |
Feb 23, 2004 | 28.40 | 28.52 | 27.86 | 28.00 | 90,500 | -0.36(-1.27%) |
Feb 20, 2004 | 28.93 | 29.10 | 28.10 | 28.36 | 140,200 | -0.57(-1.97%) |
Feb 19, 2004 | 29.37 | 29.67 | 28.93 | 28.93 | 71,000 | -0.58(-1.97%) |
Feb 18, 2004 | 29.30 | 29.63 | 29.29 | 29.51 | 110,200 | -0.01(-0.03%) |
Feb 17, 2004 | 29.20 | 29.52 | 29.15 | 29.52 | 80,700 | +0.42(+1.44%) |
Feb 13, 2004 | 29.05 | 29.25 | 28.98 | 29.10 | 52,200 | -0.09(-0.31%) |
Feb 12, 2004 | 29.05 | 29.42 | 29.00 | 29.19 | 54,400 | +0.04(+0.14%) |
Feb 11, 2004 | 29.60 | 29.62 | 29.00 | 29.15 | 80,300 | -0.65(-2.18%) |
Feb 10, 2004 | 29.10 | 29.80 | 28.95 | 29.80 | 101,500 | +0.57(+1.95%) |
Feb 09, 2004 | 29.40 | 29.53 | 29.00 | 29.23 | 34,400 | -0.27(-0.92%) |
Feb 06, 2004 | 28.70 | 29.50 | 28.57 | 29.50 | 95,900 | +0.95(+3.33%) |
Feb 05, 2004 | 27.97 | 28.68 | 27.87 | 28.55 | 120,700 | +0.68(+2.44%) |
Feb 04, 2004 | 28.25 | 28.25 | 27.85 | 27.87 | 74,500 | -0.48(-1.69%) |
Feb 03, 2004 | 27.60 | 28.37 | 27.60 | 28.35 | 73,500 | +0.60(+2.16%) |
Feb 02, 2004 | 27.35 | 28.21 | 27.25 | 27.75 | 60,800 | +0.00(+0.00%) |
Jan 30, 2004 | 27.90 | 28.10 | 27.53 | 27.75 | 49,800 | -0.25(-0.89%) |
Jan 29, 2004 | 27.95 | 28.25 | 27.26 | 28.00 | 90,500 | -0.05(-0.18%) |
Jan 28, 2004 | 28.95 | 29.10 | 27.97 | 28.05 | 86,100 | -1.10(-3.77%) |
Jan 27, 2004 | 28.98 | 29.44 | 28.85 | 29.15 | 64,500 | +0.19(+0.66%) |
Jan 26, 2004 | 29.30 | 29.30 | 28.55 | 28.96 | 116,200 | -0.59(-2.00%) |
Jan 23, 2004 | 28.70 | 29.55 | 28.66 | 29.55 | 113,000 | +0.75(+2.60%) |
Jan 22, 2004 | 28.80 | 28.96 | 28.60 | 28.80 | 112,200 | +0.05(+0.17%) |
Jan 21, 2004 | 28.25 | 28.75 | 27.92 | 28.75 | 55,700 | +0.60(+2.13%) |
Jan 20, 2004 | 28.05 | 28.25 | 27.81 | 28.15 | 96,700 | -0.15(-0.53%) |
Jan 16, 2004 | 28.01 | 28.70 | 27.94 | 28.30 | 104,200 | +0.29(+1.04%) |
Jan 15, 2004 | 28.00 | 28.28 | 27.90 | 28.01 | 117,600 | +0.05(+0.18%) |
Jan 14, 2004 | 27.40 | 27.96 | 27.40 | 27.96 | 71,300 | +0.61(+2.23%) |
Jan 13, 2004 | 27.40 | 27.40 | 26.60 | 27.35 | 96,100 | -0.25(-0.91%) |
Jan 12, 2004 | 27.26 | 27.60 | 27.00 | 27.60 | 79,700 | +0.34(+1.25%) |
Jan 09, 2004 | 27.25 | 27.40 | 27.23 | 27.26 | 74,200 | -0.23(-0.84%) |
Jan 08, 2004 | 27.50 | 27.63 | 27.41 | 27.49 | 135,700 | +0.14(+0.51%) |
Jan 07, 2004 | 27.09 | 27.35 | 26.99 | 27.35 | 89,400 | +0.55(+2.05%) |
Jan 06, 2004 | 27.35 | 27.40 | 26.80 | 26.80 | 79,000 | -0.58(-2.12%) |
Jan 05, 2004 | 26.35 | 27.38 | 26.35 | 27.38 | 102,400 | +1.03(+3.91%) |
Jan 02, 2004 | 26.77 | 26.79 | 26.34 | 26.35 | 52,400 | -0.32(-1.20%) |
Dec 31, 2003 | 27.10 | 27.20 | 26.67 | 26.67 | 55,800 | -0.58(-2.13%) |
Dec 30, 2003 | 27.40 | 27.60 | 27.08 | 27.25 | 67,600 | -0.23(-0.84%) |
Dec 29, 2003 | 26.65 | 27.56 | 26.82 | 27.48 | 98,400 | +0.83(+3.11%) |
Dec 26, 2003 | 26.91 | 26.94 | 26.47 | 26.65 | 30,600 | -0.21(-0.78%) |
Dec 24, 2003 | 27.10 | 27.22 | 26.78 | 26.86 | 29,900 | -0.24(-0.89%) |
Dec 23, 2003 | 26.30 | 27.10 | 26.30 | 27.10 | 168,000 | +1.15(+4.43%) |
Dec 22, 2003 | 26.00 | 26.00 | 25.70 | 25.95 | 101,700 | -0.05(-0.19%) |
Dec 19, 2003 | 25.52 | 26.00 | 25.11 | 26.00 | 61,300 | +0.49(+1.92%) |
Dec 18, 2003 | 25.75 | 25.86 | 25.15 | 25.51 | 72,000 | -0.37(-1.43%) |
Dec 17, 2003 | 25.50 | 25.88 | 25.08 | 25.88 | 54,800 | +0.19(+0.74%) |
Dec 16, 2003 | 25.35 | 25.71 | 24.34 | 25.69 | 106,400 | +0.34(+1.34%) |
Dec 15, 2003 | 25.64 | 25.99 | 25.35 | 25.35 | 88,800 | -0.14(-0.55%) |
Dec 12, 2003 | 25.66 | 25.78 | 25.24 | 25.49 | 49,000 | -0.17(-0.66%) |
Dec 11, 2003 | 25.25 | 25.75 | 25.15 | 25.66 | 60,300 | +0.41(+1.62%) |
Dec 10, 2003 | 24.85 | 25.50 | 24.85 | 25.25 | 84,200 | +0.55(+2.23%) |
Dec 09, 2003 | 24.75 | 25.29 | 24.65 | 24.70 | 122,300 | -0.21(-0.84%) |
Dec 08, 2003 | 24.60 | 25.63 | 24.60 | 24.91 | 129,000 | +0.06(+0.24%) |
Dec 05, 2003 | 24.85 | 26.02 | 24.65 | 24.85 | 409,900 | +1.00(+4.19%) |
Dec 04, 2003 | 23.73 | 24.14 | 23.69 | 23.85 | 97,400 | +0.15(+0.63%) |
Dec 03, 2003 | 23.83 | 24.13 | 23.61 | 23.70 | 91,500 | -0.10(-0.42%) |
Dec 02, 2003 | 23.72 | 23.80 | 23.63 | 23.80 | 92,100 | +0.11(+0.46%) |