Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 26.18 | 26.24 | 25.67 | 25.69 | 14,573,992 | -0.38(-1.44%) |
Feb 26, 2004 | 25.77 | 26.17 | 25.62 | 26.07 | 11,551,905 | +0.30(+1.18%) |
Feb 25, 2004 | 25.76 | 25.83 | 25.55 | 25.76 | 12,987,838 | +0.30(+1.17%) |
Feb 24, 2004 | 25.33 | 25.55 | 25.09 | 25.47 | 16,944,604 | +0.43(+1.72%) |
Feb 23, 2004 | 25.33 | 25.40 | 24.88 | 25.04 | 11,648,991 | -0.23(-0.90%) |
Feb 20, 2004 | 25.30 | 25.40 | 24.88 | 25.26 | 10,855,772 | +0.10(+0.39%) |
Feb 19, 2004 | 25.69 | 25.69 | 25.14 | 25.16 | 10,842,206 | -0.23(-0.92%) |
Feb 18, 2004 | 25.86 | 25.86 | 25.26 | 25.40 | 8,700,106 | -0.29(-1.13%) |
Feb 17, 2004 | 25.66 | 25.82 | 25.56 | 25.69 | 8,645,840 | +0.09(+0.36%) |
Feb 13, 2004 | 25.90 | 26.03 | 25.46 | 25.59 | 8,683,713 | -0.28(-1.09%) |
Feb 12, 2004 | 26.02 | 26.08 | 25.73 | 25.88 | 6,971,503 | -0.18(-0.71%) |
Feb 11, 2004 | 25.55 | 26.19 | 25.43 | 26.06 | 13,410,238 | +0.55(+2.16%) |
Feb 10, 2004 | 25.69 | 25.72 | 25.35 | 25.51 | 10,257,008 | -0.08(-0.33%) |
Feb 09, 2004 | 25.71 | 25.96 | 25.55 | 25.59 | 8,033,791 | -0.11(-0.44%) |
Feb 06, 2004 | 25.19 | 25.76 | 25.18 | 25.71 | 10,395,641 | +0.59(+2.34%) |
Feb 05, 2004 | 25.12 | 25.37 | 25.01 | 25.12 | 8,474,280 | +0.03(+0.11%) |
Feb 04, 2004 | 24.80 | 25.35 | 24.77 | 25.09 | 11,106,329 | +0.29(+1.17%) |
Feb 03, 2004 | 24.80 | 25.13 | 24.78 | 24.80 | 10,096,329 | -0.17(-0.68%) |
Feb 02, 2004 | 25.10 | 25.35 | 24.80 | 24.97 | 10,665,558 | -0.13(-0.51%) |
Jan 30, 2004 | 25.09 | 25.35 | 24.99 | 25.10 | 8,212,135 | -0.09(-0.37%) |
Jan 29, 2004 | 24.80 | 25.23 | 24.70 | 25.19 | 12,421,435 | +0.54(+2.18%) |
Jan 28, 2004 | 25.56 | 25.58 | 24.55 | 24.65 | 15,621,866 | -0.78(-3.06%) |
Jan 27, 2004 | 25.42 | 25.76 | 25.42 | 25.43 | 8,711,412 | -0.25(-0.99%) |
Jan 26, 2004 | 25.40 | 25.72 | 25.30 | 25.69 | 9,012,843 | +0.27(+1.06%) |
Jan 23, 2004 | 25.51 | 25.62 | 25.31 | 25.42 | 9,571,615 | -0.01(-0.03%) |
Jan 22, 2004 | 25.22 | 25.57 | 24.98 | 25.42 | 11,261,355 | +0.21(+0.81%) |
Jan 21, 2004 | 24.87 | 25.29 | 24.77 | 25.22 | 12,089,479 | +0.45(+1.80%) |
Jan 20, 2004 | 24.74 | 24.88 | 24.63 | 24.77 | 14,613,420 | +0.05(+0.20%) |
Jan 16, 2004 | 25.33 | 25.38 | 24.59 | 24.72 | 26,323,742 | -0.35(-1.38%) |
Jan 15, 2004 | 25.14 | 25.22 | 24.75 | 25.07 | 12,727,248 | -0.03(-0.11%) |
Jan 14, 2004 | 24.82 | 25.19 | 24.64 | 25.10 | 13,205,751 | +0.28(+1.11%) |
Jan 13, 2004 | 25.08 | 25.09 | 24.59 | 24.82 | 12,537,457 | -0.08(-0.34%) |
Jan 12, 2004 | 25.21 | 25.33 | 24.65 | 24.91 | 14,373,038 | -0.35(-1.37%) |
Jan 09, 2004 | 25.05 | 25.52 | 25.04 | 25.26 | 11,701,137 | +0.06(+0.25%) |
Jan 08, 2004 | 25.40 | 25.46 | 24.89 | 25.19 | 15,429,673 | -0.21(-0.84%) |
Jan 07, 2004 | 25.08 | 25.54 | 25.02 | 25.40 | 13,053,410 | +0.35(+1.38%) |
Jan 06, 2004 | 24.83 | 25.16 | 24.65 | 25.06 | 12,499,867 | +0.27(+1.08%) |
Jan 05, 2004 | 24.82 | 24.94 | 24.63 | 24.79 | 16,117,468 | +0.01(+0.03%) |
Jan 02, 2004 | 25.30 | 25.43 | 24.63 | 24.78 | 10,143,246 | -0.33(-1.32%) |
Dec 31, 2003 | 24.89 | 25.16 | 24.88 | 25.11 | 7,083,427 | +0.14(+0.57%) |
Dec 30, 2003 | 25.09 | 25.23 | 24.89 | 24.97 | 7,059,544 | -0.21(-0.82%) |
Dec 29, 2003 | 24.77 | 25.19 | 24.67 | 25.18 | 11,550,916 | +0.50(+2.01%) |
Dec 26, 2003 | 24.55 | 24.86 | 24.55 | 24.68 | 3,442,508 | +0.13(+0.55%) |
Dec 24, 2003 | 24.52 | 24.66 | 24.35 | 24.55 | 6,229,583 | +0.06(+0.26%) |
Dec 23, 2003 | 24.45 | 24.77 | 24.34 | 24.48 | 9,628,283 | -0.16(-0.66%) |
Dec 22, 2003 | 24.96 | 25.09 | 24.41 | 24.65 | 13,329,121 | -0.47(-1.89%) |
Dec 19, 2003 | 25.11 | 25.13 | 24.80 | 25.12 | 22,801,814 | +0.12(+0.48%) |
Dec 18, 2003 | 24.87 | 25.11 | 24.55 | 25.00 | 14,065,671 | +0.13(+0.54%) |
Dec 17, 2003 | 24.13 | 24.94 | 24.08 | 24.87 | 13,324,740 | +0.55(+2.27%) |
Dec 16, 2003 | 24.20 | 24.40 | 23.92 | 24.31 | 17,848,898 | +0.01(+0.03%) |
Dec 15, 2003 | 25.08 | 25.10 | 24.19 | 24.31 | 15,596,429 | -0.21(-0.87%) |
Dec 12, 2003 | 24.59 | 24.65 | 24.41 | 24.52 | 10,470,539 | +0.09(+0.35%) |
Dec 11, 2003 | 23.71 | 24.55 | 23.69 | 24.43 | 19,495,818 | +1.03(+4.38%) |
Dec 10, 2003 | 24.10 | 24.14 | 22.59 | 23.41 | 21,022,760 | -0.68(-2.82%) |
Dec 09, 2003 | 24.66 | 24.68 | 24.07 | 24.09 | 11,000,623 | -0.47(-1.90%) |
Dec 08, 2003 | 24.40 | 24.84 | 24.28 | 24.55 | 7,544,689 | -0.01(-0.06%) |
Dec 05, 2003 | 24.43 | 24.91 | 24.25 | 24.57 | 7,931,477 | -0.10(-0.40%) |
Dec 04, 2003 | 25.12 | 25.28 | 23.75 | 24.67 | 21,393,578 | -0.47(-1.89%) |
Dec 03, 2003 | 25.44 | 25.64 | 25.06 | 25.14 | 9,719,434 | -0.24(-0.95%) |
Dec 02, 2003 | 25.76 | 25.88 | 25.37 | 25.38 | 12,187,978 | -0.64(-2.45%) |