Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.05 | 22.75 | 22.05 | 22.44 | 2,561,022 | -0.25(-1.10%) |
Feb 26, 2004 | 22.45 | 22.72 | 22.41 | 22.69 | 1,342,690 | +0.24(+1.05%) |
Feb 25, 2004 | 21.91 | 22.47 | 21.91 | 22.45 | 1,068,857 | +0.54(+2.45%) |
Feb 24, 2004 | 22.39 | 22.40 | 21.68 | 21.91 | 1,486,327 | -0.48(-2.14%) |
Feb 23, 2004 | 22.45 | 22.72 | 22.30 | 22.39 | 869,558 | -0.04(-0.16%) |
Feb 20, 2004 | 23.11 | 23.17 | 22.30 | 22.43 | 1,159,954 | -0.70(-3.03%) |
Feb 19, 2004 | 23.52 | 23.68 | 23.10 | 23.13 | 996,632 | -0.34(-1.44%) |
Feb 18, 2004 | 23.78 | 23.78 | 23.40 | 23.47 | 639,169 | -0.41(-1.70%) |
Feb 17, 2004 | 24.06 | 24.20 | 23.83 | 23.87 | 861,141 | -0.04(-0.15%) |
Feb 13, 2004 | 24.09 | 24.17 | 23.84 | 23.91 | 1,326,534 | -0.14(-0.58%) |
Feb 12, 2004 | 23.81 | 24.14 | 23.79 | 24.05 | 1,791,113 | +0.19(+0.80%) |
Feb 11, 2004 | 23.10 | 23.90 | 23.05 | 23.86 | 1,662,411 | +0.77(+3.32%) |
Feb 10, 2004 | 23.35 | 23.42 | 22.69 | 23.09 | 1,616,251 | -0.26(-1.10%) |
Feb 09, 2004 | 23.05 | 23.56 | 22.68 | 23.35 | 1,376,495 | +0.21(+0.89%) |
Feb 06, 2004 | 22.76 | 23.34 | 22.72 | 23.14 | 1,402,969 | +0.46(+2.01%) |
Feb 05, 2004 | 22.19 | 22.90 | 22.19 | 22.69 | 1,491,757 | +0.43(+1.92%) |
Feb 04, 2004 | 22.47 | 22.61 | 21.92 | 22.26 | 2,881,422 | -0.37(-1.63%) |
Feb 03, 2004 | 23.13 | 23.22 | 22.52 | 22.63 | 2,609,218 | -0.40(-1.73%) |
Feb 02, 2004 | 23.95 | 24.16 | 23.03 | 23.03 | 2,249,176 | -0.96(-4.02%) |
Jan 30, 2004 | 23.72 | 24.02 | 23.57 | 23.99 | 1,517,959 | +0.46(+1.94%) |
Jan 29, 2004 | 24.31 | 24.48 | 23.39 | 23.53 | 1,768,984 | -0.71(-2.95%) |
Jan 28, 2004 | 24.45 | 25.01 | 24.25 | 24.25 | 1,167,557 | -0.27(-1.08%) |
Jan 27, 2004 | 26.48 | 26.48 | 22.56 | 24.51 | 4,989,134 | -1.32(-5.10%) |
Jan 26, 2004 | 25.41 | 25.88 | 25.41 | 25.83 | 1,153,437 | +0.42(+1.65%) |
Jan 23, 2004 | 25.47 | 25.76 | 25.35 | 25.41 | 662,792 | -0.20(-0.78%) |
Jan 22, 2004 | 25.98 | 26.05 | 25.54 | 25.61 | 1,096,553 | -0.49(-1.89%) |
Jan 21, 2004 | 26.26 | 26.27 | 25.74 | 26.10 | 1,348,121 | -0.51(-1.91%) |
Jan 20, 2004 | 27.22 | 27.23 | 26.49 | 26.61 | 917,754 | -0.53(-1.95%) |
Jan 16, 2004 | 26.88 | 27.25 | 26.72 | 27.14 | 694,832 | +0.33(+1.24%) |
Jan 15, 2004 | 26.65 | 26.85 | 26.44 | 26.81 | 728,365 | +0.09(+0.33%) |
Jan 14, 2004 | 26.33 | 26.73 | 26.33 | 26.72 | 856,389 | +0.39(+1.48%) |
Jan 13, 2004 | 26.44 | 26.57 | 26.10 | 26.33 | 1,227,156 | -0.11(-0.42%) |
Jan 12, 2004 | 26.45 | 26.63 | 26.29 | 26.44 | 1,543,347 | -0.01(-0.03%) |
Jan 09, 2004 | 26.48 | 26.69 | 26.36 | 26.45 | 1,224,848 | -0.14(-0.53%) |
Jan 08, 2004 | 26.46 | 26.80 | 26.32 | 26.59 | 1,665,533 | +0.07(+0.28%) |
Jan 07, 2004 | 25.66 | 26.58 | 25.63 | 26.52 | 2,193,513 | +0.83(+3.24%) |
Jan 06, 2004 | 25.30 | 25.71 | 25.14 | 25.68 | 2,754,620 | +0.46(+1.84%) |
Jan 05, 2004 | 25.19 | 25.55 | 25.12 | 25.22 | 2,583,423 | -0.34(-1.33%) |
Jan 02, 2004 | 26.07 | 26.14 | 25.46 | 25.56 | 1,339,432 | -0.66(-2.53%) |
Dec 31, 2003 | 26.23 | 26.41 | 26.05 | 26.22 | 595,454 | -0.01(-0.06%) |
Dec 30, 2003 | 26.40 | 26.48 | 26.17 | 26.24 | 649,080 | -0.17(-0.64%) |
Dec 29, 2003 | 26.44 | 26.59 | 26.10 | 26.41 | 860,055 | +0.07(+0.28%) |
Dec 26, 2003 | 26.22 | 26.47 | 26.15 | 26.33 | 382,985 | +0.24(+0.93%) |
Dec 24, 2003 | 25.99 | 26.24 | 25.96 | 26.09 | 219,256 | -0.01(-0.06%) |
Dec 23, 2003 | 25.98 | 26.16 | 25.87 | 26.10 | 813,488 | +0.06(+0.23%) |
Dec 22, 2003 | 25.92 | 26.13 | 25.91 | 26.05 | 692,252 | +0.10(+0.37%) |
Dec 19, 2003 | 26.11 | 26.13 | 25.74 | 25.95 | 1,065,735 | -0.03(-0.11%) |
Dec 18, 2003 | 25.97 | 26.05 | 25.83 | 25.98 | 1,216,160 | +0.01(+0.03%) |
Dec 17, 2003 | 25.56 | 25.99 | 25.42 | 25.97 | 981,290 | +0.43(+1.67%) |
Dec 16, 2003 | 26.04 | 26.13 | 25.51 | 25.54 | 1,803,604 | -0.49(-1.90%) |
Dec 15, 2003 | 26.10 | 26.34 | 25.96 | 26.04 | 965,814 | +0.24(+0.94%) |
Dec 12, 2003 | 25.90 | 25.90 | 25.68 | 25.80 | 1,053,652 | -0.06(-0.23%) |
Dec 11, 2003 | 25.37 | 25.96 | 25.31 | 25.85 | 866,164 | +0.49(+1.92%) |
Dec 10, 2003 | 25.47 | 25.53 | 25.24 | 25.37 | 782,534 | -0.10(-0.41%) |
Dec 09, 2003 | 25.01 | 26.01 | 24.79 | 25.47 | 1,866,597 | +0.61(+2.46%) |
Dec 08, 2003 | 25.35 | 25.63 | 24.82 | 24.86 | 1,734,772 | -0.61(-2.40%) |
Dec 05, 2003 | 25.41 | 25.80 | 25.40 | 25.47 | 1,573,622 | +0.14(+0.55%) |
Dec 04, 2003 | 25.36 | 25.52 | 25.24 | 25.33 | 1,273,723 | +0.24(+0.97%) |
Dec 03, 2003 | 24.60 | 25.38 | 24.60 | 25.09 | 1,491,486 | +0.09(+0.35%) |
Dec 02, 2003 | 24.98 | 25.38 | 24.97 | 25.00 | 944,499 | -0.02(-0.09%) |