Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 26.57 | 27.29 | 26.57 | 27.16 | 464,128 | +0.59(+2.22%) |
Feb 26, 2004 | 26.13 | 26.57 | 26.09 | 26.57 | 323,265 | +0.32(+1.22%) |
Feb 25, 2004 | 25.98 | 26.25 | 25.93 | 26.25 | 354,030 | +0.27(+1.03%) |
Feb 24, 2004 | 26.19 | 26.31 | 25.93 | 25.98 | 466,158 | -0.14(-0.54%) |
Feb 23, 2004 | 26.63 | 26.63 | 26.09 | 26.13 | 147,734 | -0.45(-1.71%) |
Feb 20, 2004 | 26.64 | 26.64 | 26.29 | 26.58 | 294,999 | -0.06(-0.22%) |
Feb 19, 2004 | 26.54 | 26.77 | 26.54 | 26.64 | 270,481 | +0.14(+0.53%) |
Feb 18, 2004 | 26.18 | 26.54 | 26.18 | 26.50 | 271,886 | +0.28(+1.07%) |
Feb 17, 2004 | 26.29 | 26.38 | 26.11 | 26.22 | 199,893 | +0.01(+0.05%) |
Feb 13, 2004 | 26.00 | 26.25 | 25.97 | 26.20 | 328,575 | +0.20(+0.79%) |
Feb 12, 2004 | 26.28 | 26.28 | 25.86 | 26.00 | 206,140 | -0.28(-1.07%) |
Feb 11, 2004 | 25.87 | 26.28 | 25.87 | 26.28 | 253,146 | +0.33(+1.28%) |
Feb 10, 2004 | 26.13 | 26.13 | 25.84 | 25.95 | 370,116 | -0.12(-0.44%) |
Feb 09, 2004 | 25.93 | 26.18 | 25.84 | 26.06 | 419,621 | +0.17(+0.64%) |
Feb 06, 2004 | 26.07 | 26.12 | 25.88 | 25.90 | 292,032 | -0.18(-0.69%) |
Feb 05, 2004 | 26.05 | 26.13 | 25.91 | 26.07 | 145,547 | -0.02(-0.07%) |
Feb 04, 2004 | 26.51 | 26.51 | 26.09 | 26.09 | 124,933 | -0.48(-1.81%) |
Feb 03, 2004 | 26.46 | 26.65 | 26.41 | 26.57 | 220,820 | +0.08(+0.29%) |
Feb 02, 2004 | 25.90 | 26.82 | 25.89 | 26.50 | 385,576 | +0.61(+2.35%) |
Jan 30, 2004 | 25.87 | 26.00 | 25.82 | 25.89 | 244,713 | -0.04(-0.17%) |
Jan 29, 2004 | 26.03 | 26.03 | 25.61 | 25.93 | 117,593 | -0.04(-0.17%) |
Jan 28, 2004 | 26.70 | 26.75 | 25.98 | 25.98 | 133,366 | -0.60(-2.24%) |
Jan 27, 2004 | 26.57 | 26.64 | 26.45 | 26.57 | 122,903 | -0.08(-0.31%) |
Jan 26, 2004 | 26.03 | 26.71 | 25.98 | 26.66 | 364,337 | +0.63(+2.44%) |
Jan 23, 2004 | 25.86 | 26.09 | 25.86 | 26.02 | 330,293 | +0.12(+0.45%) |
Jan 22, 2004 | 26.03 | 26.09 | 25.86 | 25.91 | 173,189 | -0.15(-0.59%) |
Jan 21, 2004 | 26.32 | 26.34 | 26.06 | 26.06 | 239,248 | -0.23(-0.88%) |
Jan 20, 2004 | 25.93 | 26.37 | 25.93 | 26.29 | 447,262 | +0.39(+1.51%) |
Jan 16, 2004 | 25.93 | 25.98 | 25.77 | 25.90 | 318,893 | +0.04(+0.15%) |
Jan 15, 2004 | 25.29 | 25.86 | 25.29 | 25.86 | 371,521 | +0.61(+2.41%) |
Jan 14, 2004 | 25.29 | 25.38 | 25.16 | 25.25 | 169,753 | +0.03(+0.10%) |
Jan 13, 2004 | 25.24 | 25.33 | 25.10 | 25.23 | 594,215 | +0.06(+0.23%) |
Jan 12, 2004 | 24.95 | 25.21 | 24.87 | 25.17 | 333,104 | +0.26(+1.05%) |
Jan 09, 2004 | 25.17 | 25.20 | 24.91 | 24.91 | 340,444 | -0.37(-1.47%) |
Jan 08, 2004 | 25.36 | 25.41 | 25.28 | 25.28 | 177,249 | -0.08(-0.30%) |
Jan 07, 2004 | 25.52 | 25.59 | 25.26 | 25.36 | 382,609 | -0.22(-0.85%) |
Jan 06, 2004 | 25.91 | 25.91 | 25.57 | 25.58 | 272,043 | -0.33(-1.28%) |
Jan 05, 2004 | 25.93 | 26.00 | 25.73 | 25.91 | 178,030 | -0.02(-0.07%) |
Jan 02, 2004 | 26.06 | 26.16 | 25.84 | 25.93 | 248,461 | -0.05(-0.20%) |
Dec 31, 2003 | 26.03 | 26.20 | 25.93 | 25.98 | 168,348 | +0.01(+0.02%) |
Dec 30, 2003 | 25.93 | 26.00 | 25.82 | 25.97 | 235,812 | +0.10(+0.40%) |
Dec 29, 2003 | 25.79 | 26.06 | 25.85 | 25.87 | 199,269 | +0.08(+0.30%) |
Dec 26, 2003 | 25.81 | 25.88 | 25.76 | 25.79 | 36,230 | -0.05(-0.20%) |
Dec 24, 2003 | 26.00 | 26.00 | 25.81 | 25.84 | 54,970 | -0.09(-0.35%) |
Dec 23, 2003 | 25.95 | 25.97 | 25.71 | 25.93 | 150,388 | -0.03(-0.12%) |
Dec 22, 2003 | 25.90 | 25.97 | 25.84 | 25.97 | 251,897 | +0.13(+0.50%) |
Dec 19, 2003 | 26.19 | 26.19 | 25.81 | 25.84 | 250,023 | -0.29(-1.10%) |
Dec 18, 2003 | 25.81 | 26.11 | 25.80 | 26.13 | 260,486 | +0.38(+1.49%) |
Dec 17, 2003 | 25.81 | 25.82 | 25.60 | 25.74 | 194,740 | -0.02(-0.07%) |
Dec 16, 2003 | 25.90 | 25.90 | 25.58 | 25.76 | 147,421 | -0.04(-0.17%) |
Dec 15, 2003 | 26.06 | 26.25 | 25.99 | 25.81 | 413,999 | -0.06(-0.22%) |
Dec 12, 2003 | 25.61 | 25.87 | 25.52 | 25.86 | 208,639 | +0.22(+0.85%) |
Dec 11, 2003 | 24.97 | 25.65 | 24.97 | 25.65 | 343,723 | +0.56(+2.22%) |
Dec 10, 2003 | 25.45 | 25.65 | 24.93 | 25.09 | 481,463 | -0.36(-1.41%) |
Dec 09, 2003 | 25.97 | 25.97 | 25.43 | 25.45 | 411,187 | -0.52(-2.00%) |
Dec 08, 2003 | 25.71 | 26.02 | 25.71 | 25.97 | 203,641 | +0.19(+0.75%) |
Dec 05, 2003 | 25.58 | 25.85 | 25.58 | 25.77 | 140,081 | +0.17(+0.68%) |
Dec 04, 2003 | 25.74 | 25.86 | 25.58 | 25.60 | 217,853 | -0.15(-0.57%) |
Dec 03, 2003 | 25.86 | 25.98 | 25.74 | 25.75 | 201,299 | -0.28(-1.08%) |
Dec 02, 2003 | 26.25 | 26.29 | 25.97 | 26.03 | 236,905 | -0.22(-0.85%) |