Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.21 | 24.50 | 24.09 | 24.49 | 100,611 | +0.24(+0.98%) |
Feb 26, 2004 | 24.25 | 24.42 | 23.99 | 24.25 | 129,934 | +0.08(+0.35%) |
Feb 25, 2004 | 24.06 | 24.25 | 23.90 | 24.17 | 139,969 | +0.21(+0.90%) |
Feb 24, 2004 | 23.98 | 24.24 | 23.88 | 23.96 | 189,101 | -0.01(-0.03%) |
Feb 23, 2004 | 23.99 | 24.02 | 23.77 | 23.96 | 159,909 | -0.02(-0.06%) |
Feb 20, 2004 | 23.98 | 24.06 | 23.48 | 23.98 | 176,329 | +0.00(+0.00%) |
Feb 19, 2004 | 24.13 | 24.34 | 23.86 | 23.98 | 185,974 | -0.08(-0.32%) |
Feb 18, 2004 | 24.25 | 24.31 | 23.79 | 24.06 | 154,565 | -0.19(-0.79%) |
Feb 17, 2004 | 24.02 | 24.33 | 23.61 | 24.25 | 158,605 | +0.26(+1.09%) |
Feb 13, 2004 | 24.19 | 24.32 | 23.77 | 23.99 | 139,578 | -0.12(-0.51%) |
Feb 12, 2004 | 24.44 | 24.44 | 23.92 | 24.11 | 434,113 | -0.28(-1.13%) |
Feb 11, 2004 | 24.22 | 24.39 | 23.86 | 24.39 | 625,430 | +0.25(+1.02%) |
Feb 10, 2004 | 23.82 | 24.14 | 23.59 | 24.14 | 198,615 | +0.35(+1.48%) |
Feb 09, 2004 | 24.44 | 24.45 | 23.77 | 23.79 | 324,900 | -0.68(-2.79%) |
Feb 06, 2004 | 23.75 | 24.52 | 23.75 | 24.47 | 175,939 | +0.73(+3.07%) |
Feb 05, 2004 | 23.71 | 23.91 | 23.64 | 23.74 | 127,067 | +0.08(+0.36%) |
Feb 04, 2004 | 24.52 | 24.52 | 23.63 | 23.66 | 217,512 | -0.86(-3.51%) |
Feb 03, 2004 | 24.57 | 24.69 | 24.34 | 24.52 | 98,525 | -0.05(-0.19%) |
Feb 02, 2004 | 24.55 | 24.78 | 24.16 | 24.56 | 176,590 | -0.18(-0.74%) |
Jan 30, 2004 | 25.24 | 25.26 | 24.55 | 24.75 | 270,946 | -0.55(-2.18%) |
Jan 29, 2004 | 24.75 | 25.45 | 24.75 | 25.30 | 482,724 | +0.71(+2.90%) |
Jan 28, 2004 | 24.96 | 25.47 | 24.58 | 24.58 | 318,905 | -0.37(-1.48%) |
Jan 27, 2004 | 23.79 | 25.09 | 23.79 | 24.95 | 866,010 | +0.02(+0.06%) |
Jan 26, 2004 | 26.86 | 26.86 | 24.92 | 24.94 | 328,289 | -1.92(-7.14%) |
Jan 23, 2004 | 26.09 | 26.86 | 26.07 | 26.86 | 101,392 | +0.65(+2.49%) |
Jan 22, 2004 | 26.55 | 26.73 | 26.19 | 26.20 | 67,117 | -0.35(-1.30%) |
Jan 21, 2004 | 26.74 | 26.80 | 26.40 | 26.55 | 86,275 | +0.08(+0.29%) |
Jan 20, 2004 | 26.32 | 26.92 | 26.32 | 26.47 | 168,771 | +0.04(+0.14%) |
Jan 16, 2004 | 26.59 | 26.82 | 26.43 | 26.43 | 115,598 | -0.21(-0.78%) |
Jan 15, 2004 | 26.36 | 26.72 | 25.94 | 26.64 | 140,490 | +0.22(+0.84%) |
Jan 14, 2004 | 26.16 | 26.43 | 25.98 | 26.42 | 104,911 | +0.25(+0.97%) |
Jan 13, 2004 | 25.90 | 26.17 | 25.86 | 26.17 | 106,996 | +0.08(+0.32%) |
Jan 12, 2004 | 26.13 | 26.36 | 26.07 | 26.08 | 63,338 | -0.14(-0.53%) |
Jan 09, 2004 | 26.28 | 26.60 | 26.07 | 26.22 | 129,673 | -0.25(-0.96%) |
Jan 08, 2004 | 26.00 | 26.59 | 26.00 | 26.47 | 231,978 | +0.54(+2.07%) |
Jan 07, 2004 | 25.90 | 26.01 | 25.89 | 25.94 | 139,187 | +0.00(+0.00%) |
Jan 06, 2004 | 25.98 | 26.20 | 25.88 | 25.94 | 202,264 | -0.24(-0.91%) |
Jan 05, 2004 | 25.94 | 26.24 | 25.94 | 26.17 | 169,944 | +0.35(+1.37%) |
Jan 02, 2004 | 25.90 | 26.11 | 25.74 | 25.82 | 62,295 | -0.19(-0.74%) |
Dec 31, 2003 | 26.24 | 26.24 | 25.75 | 26.01 | 136,059 | -0.23(-0.88%) |
Dec 30, 2003 | 26.03 | 26.24 | 25.82 | 26.24 | 90,054 | +0.21(+0.80%) |
Dec 29, 2003 | 25.57 | 26.03 | 25.70 | 26.03 | 87,187 | +0.46(+1.80%) |
Dec 26, 2003 | 25.40 | 25.72 | 25.34 | 25.57 | 82,756 | +0.21(+0.85%) |
Dec 24, 2003 | 25.51 | 25.59 | 25.36 | 25.36 | 32,190 | -0.27(-1.05%) |
Dec 23, 2003 | 25.40 | 25.63 | 25.05 | 25.63 | 165,773 | +0.06(+0.24%) |
Dec 22, 2003 | 25.78 | 25.78 | 25.16 | 25.57 | 149,743 | -0.21(-0.83%) |
Dec 19, 2003 | 25.70 | 25.78 | 25.24 | 25.78 | 200,831 | +0.08(+0.30%) |
Dec 18, 2003 | 25.09 | 25.70 | 25.09 | 25.70 | 266,254 | +0.66(+2.63%) |
Dec 17, 2003 | 25.13 | 25.14 | 24.65 | 25.05 | 172,420 | -0.06(-0.24%) |
Dec 16, 2003 | 24.94 | 25.08 | 24.94 | 25.11 | 125,242 | +0.09(+0.37%) |
Dec 15, 2003 | 25.35 | 25.70 | 24.98 | 25.01 | 204,740 | -0.30(-1.18%) |
Dec 12, 2003 | 25.21 | 25.38 | 25.11 | 25.31 | 129,803 | -0.01(-0.03%) |
Dec 11, 2003 | 25.01 | 25.55 | 25.01 | 25.32 | 155,347 | +0.18(+0.70%) |
Dec 10, 2003 | 24.78 | 25.32 | 24.78 | 25.14 | 295,447 | +0.21(+0.83%) |
Dec 09, 2003 | 25.09 | 25.47 | 24.82 | 24.94 | 309,131 | +0.08(+0.31%) |
Dec 08, 2003 | 24.36 | 25.05 | 24.36 | 24.86 | 239,928 | +0.59(+2.43%) |
Dec 05, 2003 | 24.25 | 24.54 | 24.14 | 24.27 | 159,909 | -0.05(-0.22%) |
Dec 04, 2003 | 24.02 | 24.37 | 23.89 | 24.32 | 230,154 | +0.21(+0.86%) |
Dec 03, 2003 | 23.82 | 24.24 | 23.82 | 24.12 | 306,915 | +0.33(+1.39%) |
Dec 02, 2003 | 23.70 | 23.90 | 23.64 | 23.79 | 215,297 | +0.18(+0.75%) |