Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.53 | 25.16 | 23.73 | 24.06 | 1,001,019 | +0.08(+0.33%) |
Feb 26, 2004 | 25.32 | 25.50 | 23.30 | 23.98 | 1,541,630 | -1.34(-5.29%) |
Feb 25, 2004 | 24.46 | 26.57 | 23.90 | 25.32 | 3,252,380 | +0.81(+3.30%) |
Feb 24, 2004 | 20.80 | 24.67 | 20.58 | 24.51 | 3,584,572 | +3.24(+15.23%) |
Feb 23, 2004 | 23.04 | 23.04 | 21.14 | 21.27 | 1,054,369 | -1.14(-5.09%) |
Feb 20, 2004 | 23.28 | 23.76 | 22.21 | 22.41 | 1,197,880 | -1.24(-5.25%) |
Feb 19, 2004 | 24.46 | 25.37 | 23.22 | 23.66 | 1,232,735 | -0.53(-2.19%) |
Feb 18, 2004 | 24.70 | 25.00 | 24.06 | 24.19 | 655,668 | -0.24(-0.97%) |
Feb 17, 2004 | 24.55 | 25.06 | 24.05 | 24.42 | 791,532 | +0.41(+1.71%) |
Feb 13, 2004 | 23.06 | 24.91 | 22.97 | 24.01 | 1,080,866 | -0.11(-0.47%) |
Feb 12, 2004 | 26.28 | 26.71 | 23.90 | 24.12 | 2,033,871 | -2.14(-8.14%) |
Feb 11, 2004 | 26.09 | 26.96 | 25.79 | 26.26 | 1,025,027 | +0.11(+0.41%) |
Feb 10, 2004 | 27.36 | 27.75 | 25.36 | 26.15 | 1,345,481 | -1.18(-4.30%) |
Feb 09, 2004 | 28.11 | 28.11 | 27.27 | 27.33 | 771,260 | +0.19(+0.68%) |
Feb 06, 2004 | 26.62 | 28.06 | 25.56 | 27.14 | 2,409,987 | +1.16(+4.48%) |
Feb 05, 2004 | 30.37 | 31.18 | 25.73 | 25.98 | 3,842,251 | -4.26(-14.08%) |
Feb 04, 2004 | 30.87 | 31.91 | 30.14 | 30.24 | 831,011 | -1.34(-4.24%) |
Feb 03, 2004 | 31.41 | 32.25 | 30.98 | 31.57 | 694,969 | +0.60(+1.92%) |
Feb 02, 2004 | 32.22 | 33.21 | 30.32 | 30.98 | 916,015 | -0.52(-1.66%) |
Jan 30, 2004 | 31.12 | 32.67 | 30.43 | 31.50 | 782,107 | +0.12(+0.39%) |
Jan 29, 2004 | 31.49 | 32.05 | 29.41 | 31.38 | 1,943,354 | -0.67(-2.11%) |
Jan 28, 2004 | 34.30 | 34.72 | 31.24 | 32.05 | 1,522,247 | -1.88(-5.54%) |
Jan 27, 2004 | 34.26 | 35.88 | 32.93 | 33.93 | 1,627,701 | -0.19(-0.56%) |
Jan 26, 2004 | 32.43 | 34.21 | 31.63 | 34.12 | 2,487,167 | +3.42(+11.16%) |
Jan 23, 2004 | 32.53 | 33.06 | 29.55 | 30.70 | 2,750,181 | -2.34(-7.08%) |
Jan 22, 2004 | 34.50 | 35.48 | 32.66 | 33.04 | 1,240,382 | -1.51(-4.38%) |
Jan 21, 2004 | 36.27 | 36.27 | 34.06 | 34.55 | 1,742,226 | -2.46(-6.64%) |
Jan 20, 2004 | 38.46 | 39.19 | 36.69 | 37.01 | 1,151,110 | -0.56(-1.48%) |
Jan 16, 2004 | 36.55 | 38.49 | 35.60 | 37.56 | 1,446,846 | +1.69(+4.70%) |
Jan 15, 2004 | 34.81 | 36.66 | 34.31 | 35.88 | 1,508,401 | +0.88(+2.51%) |
Jan 14, 2004 | 35.83 | 36.41 | 33.98 | 35.00 | 1,809,139 | +0.14(+0.40%) |
Jan 13, 2004 | 30.85 | 35.08 | 30.71 | 34.86 | 3,358,424 | +4.21(+13.72%) |
Jan 12, 2004 | 30.37 | 30.90 | 29.60 | 30.65 | 505,786 | +0.70(+2.35%) |
Jan 09, 2004 | 29.48 | 31.43 | 29.24 | 29.95 | 880,381 | -0.46(-1.50%) |
Jan 08, 2004 | 31.20 | 31.63 | 29.85 | 30.41 | 544,631 | -0.55(-1.78%) |
Jan 07, 2004 | 31.93 | 32.20 | 30.42 | 30.96 | 697,601 | -0.96(-3.00%) |
Jan 06, 2004 | 30.41 | 32.25 | 30.16 | 31.91 | 1,036,764 | +1.43(+4.70%) |
Jan 05, 2004 | 29.96 | 30.82 | 29.41 | 30.48 | 706,351 | +1.37(+4.69%) |
Jan 02, 2004 | 29.16 | 29.90 | 28.82 | 29.11 | 465,743 | +0.26(+0.92%) |
Dec 31, 2003 | 29.66 | 30.01 | 28.26 | 28.85 | 631,305 | -0.67(-2.27%) |
Dec 30, 2003 | 30.31 | 31.41 | 29.27 | 29.52 | 972,554 | -0.74(-2.44%) |
Dec 29, 2003 | 28.04 | 30.35 | 28.04 | 30.25 | 948,351 | +2.10(+7.47%) |
Dec 26, 2003 | 28.45 | 28.80 | 27.69 | 28.15 | 176,968 | +0.12(+0.42%) |
Dec 24, 2003 | 27.89 | 29.10 | 27.78 | 28.03 | 296,057 | -0.51(-1.77%) |
Dec 23, 2003 | 27.72 | 28.86 | 27.13 | 28.54 | 453,757 | +0.84(+3.05%) |
Dec 22, 2003 | 27.78 | 28.67 | 27.56 | 27.69 | 467,216 | -0.40(-1.44%) |
Dec 19, 2003 | 27.84 | 29.12 | 26.91 | 28.10 | 1,252,055 | +0.54(+1.96%) |
Dec 18, 2003 | 27.48 | 28.32 | 26.77 | 27.56 | 1,036,593 | +0.35(+1.30%) |
Dec 17, 2003 | 26.77 | 28.78 | 26.04 | 27.21 | 1,262,620 | +0.07(+0.27%) |
Dec 16, 2003 | 27.29 | 27.84 | 24.92 | 27.13 | 1,813,588 | -0.17(-0.62%) |
Dec 15, 2003 | 30.31 | 30.53 | 27.16 | 27.30 | 1,312,394 | -1.73(-5.95%) |
Dec 12, 2003 | 28.73 | 29.80 | 27.95 | 29.03 | 1,021,257 | +0.63(+2.22%) |
Dec 11, 2003 | 26.82 | 28.60 | 26.26 | 28.40 | 1,609,029 | +1.86(+6.99%) |
Dec 10, 2003 | 28.45 | 28.67 | 25.53 | 26.54 | 2,549,760 | -2.15(-7.51%) |
Dec 09, 2003 | 30.28 | 30.69 | 28.12 | 28.70 | 1,408,871 | -1.45(-4.81%) |
Dec 08, 2003 | 30.55 | 31.72 | 29.61 | 30.15 | 937,908 | -0.84(-2.70%) |
Dec 05, 2003 | 31.66 | 32.35 | 30.55 | 30.98 | 968,373 | -0.67(-2.13%) |
Dec 04, 2003 | 30.25 | 31.87 | 29.59 | 31.66 | 1,369,506 | +0.92(+3.00%) |
Dec 03, 2003 | 32.42 | 33.18 | 29.34 | 30.74 | 1,988,864 | -0.58(-1.85%) |
Dec 02, 2003 | 33.06 | 33.93 | 31.12 | 31.32 | 1,728,659 | -1.95(-5.85%) |