Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 27.10 | 27.33 | 27.04 | 27.33 | 1,134,948 | +0.23(+0.85%) |
Feb 26, 2004 | 26.94 | 27.13 | 26.79 | 27.10 | 1,303,008 | +0.14(+0.52%) |
Feb 25, 2004 | 26.79 | 26.96 | 26.67 | 26.96 | 1,101,855 | +0.30(+1.11%) |
Feb 24, 2004 | 26.80 | 26.88 | 26.49 | 26.67 | 1,594,071 | -0.14(-0.51%) |
Feb 23, 2004 | 26.83 | 26.90 | 26.56 | 26.80 | 1,099,463 | -0.01(-0.04%) |
Feb 20, 2004 | 26.91 | 26.91 | 26.66 | 26.81 | 745,003 | -0.06(-0.22%) |
Feb 19, 2004 | 26.80 | 26.90 | 26.68 | 26.87 | 1,030,285 | +0.14(+0.51%) |
Feb 18, 2004 | 27.04 | 27.06 | 26.73 | 26.74 | 1,313,574 | -0.25(-0.91%) |
Feb 17, 2004 | 26.98 | 27.01 | 26.85 | 26.98 | 927,615 | +0.19(+0.69%) |
Feb 13, 2004 | 27.01 | 27.19 | 26.63 | 26.80 | 1,147,707 | -0.21(-0.78%) |
Feb 12, 2004 | 27.49 | 27.51 | 26.54 | 27.01 | 2,526,671 | -0.83(-2.99%) |
Feb 11, 2004 | 27.55 | 27.93 | 27.23 | 27.84 | 2,025,284 | +0.35(+1.28%) |
Feb 10, 2004 | 27.06 | 27.49 | 26.94 | 27.49 | 1,988,204 | +0.55(+2.05%) |
Feb 09, 2004 | 27.00 | 27.00 | 26.77 | 26.94 | 1,190,769 | -0.06(-0.22%) |
Feb 06, 2004 | 26.33 | 27.01 | 25.96 | 27.00 | 2,040,834 | +0.73(+2.79%) |
Feb 05, 2004 | 26.08 | 26.30 | 25.83 | 26.26 | 1,457,909 | +0.18(+0.69%) |
Feb 04, 2004 | 26.38 | 26.55 | 25.79 | 26.08 | 2,722,840 | -0.36(-1.37%) |
Feb 03, 2004 | 26.66 | 26.91 | 26.41 | 26.44 | 2,565,546 | -0.22(-0.81%) |
Feb 02, 2004 | 26.23 | 26.67 | 26.20 | 26.66 | 1,678,799 | +0.55(+2.11%) |
Jan 30, 2004 | 26.01 | 26.24 | 25.73 | 26.11 | 1,368,198 | +0.08(+0.31%) |
Jan 29, 2004 | 25.68 | 26.03 | 25.52 | 26.03 | 1,490,006 | +0.41(+1.59%) |
Jan 28, 2004 | 25.63 | 26.02 | 25.53 | 25.62 | 2,120,777 | +0.04(+0.16%) |
Jan 27, 2004 | 25.36 | 25.70 | 25.19 | 25.58 | 1,420,629 | +0.24(+0.95%) |
Jan 26, 2004 | 24.88 | 25.34 | 24.84 | 25.34 | 1,387,337 | +0.41(+1.65%) |
Jan 23, 2004 | 24.61 | 24.98 | 24.60 | 24.93 | 1,235,027 | +0.34(+1.37%) |
Jan 22, 2004 | 24.50 | 24.73 | 24.39 | 24.59 | 1,739,205 | +0.09(+0.37%) |
Jan 21, 2004 | 24.45 | 24.50 | 24.37 | 24.50 | 1,152,891 | +0.06(+0.23%) |
Jan 20, 2004 | 24.52 | 24.57 | 24.34 | 24.45 | 994,201 | -0.13(-0.51%) |
Jan 16, 2004 | 24.73 | 24.82 | 24.45 | 24.57 | 1,115,013 | -0.06(-0.24%) |
Jan 15, 2004 | 24.90 | 24.90 | 24.63 | 24.63 | 1,262,937 | -0.25(-0.99%) |
Jan 14, 2004 | 24.48 | 24.93 | 24.45 | 24.88 | 1,258,152 | +0.35(+1.43%) |
Jan 13, 2004 | 24.48 | 24.53 | 24.10 | 24.53 | 1,800,009 | +0.45(+1.88%) |
Jan 12, 2004 | 24.30 | 24.40 | 24.07 | 24.08 | 2,157,658 | -0.10(-0.41%) |
Jan 09, 2004 | 24.10 | 24.22 | 23.90 | 24.18 | 1,376,970 | +0.17(+0.71%) |
Jan 08, 2004 | 23.83 | 24.01 | 23.78 | 24.01 | 1,567,357 | +0.26(+1.08%) |
Jan 07, 2004 | 23.92 | 23.95 | 23.65 | 23.75 | 2,510,523 | -0.17(-0.71%) |
Jan 06, 2004 | 23.58 | 23.99 | 23.58 | 23.92 | 1,591,081 | +0.40(+1.68%) |
Jan 05, 2004 | 23.38 | 23.68 | 23.27 | 23.53 | 2,162,642 | +0.35(+1.52%) |
Jan 02, 2004 | 23.26 | 23.34 | 23.02 | 23.17 | 1,061,186 | -0.07(-0.30%) |
Dec 31, 2003 | 23.32 | 23.43 | 23.10 | 23.24 | 1,136,942 | -0.01(-0.04%) |
Dec 30, 2003 | 23.27 | 23.34 | 23.16 | 23.25 | 1,294,236 | +0.03(+0.13%) |
Dec 29, 2003 | 23.22 | 23.29 | 23.13 | 23.22 | 1,141,129 | +0.02(+0.07%) |
Dec 26, 2003 | 23.24 | 23.25 | 23.19 | 23.21 | 444,370 | -0.03(-0.13%) |
Dec 24, 2003 | 23.22 | 23.24 | 23.18 | 23.24 | 584,918 | +0.02(+0.06%) |
Dec 23, 2003 | 23.32 | 23.32 | 23.18 | 23.22 | 1,471,665 | -0.10(-0.43%) |
Dec 22, 2003 | 23.39 | 23.39 | 23.27 | 23.32 | 1,653,281 | -0.10(-0.41%) |
Dec 19, 2003 | 23.38 | 23.39 | 23.34 | 23.42 | 1,135,547 | +0.02(+0.09%) |
Dec 18, 2003 | 23.48 | 23.50 | 23.36 | 23.40 | 1,225,856 | -0.11(-0.45%) |
Dec 17, 2003 | 23.50 | 23.55 | 23.38 | 23.51 | 1,817,353 | -0.07(-0.30%) |
Dec 16, 2003 | 23.47 | 23.58 | 23.35 | 23.58 | 900,104 | +0.24(+1.01%) |
Dec 15, 2003 | 23.57 | 23.58 | 23.34 | 23.34 | 1,231,837 | -0.24(-1.00%) |
Dec 12, 2003 | 23.56 | 23.58 | 23.53 | 23.58 | 635,156 | +0.01(+0.04%) |
Dec 11, 2003 | 23.53 | 23.58 | 23.47 | 23.57 | 790,457 | +0.04(+0.17%) |
Dec 10, 2003 | 23.59 | 23.59 | 23.40 | 23.53 | 802,817 | -0.05(-0.21%) |
Dec 09, 2003 | 23.62 | 23.62 | 23.52 | 23.58 | 1,034,472 | +0.00(+0.00%) |
Dec 08, 2003 | 23.86 | 23.86 | 23.56 | 23.58 | 3,022,277 | -0.34(-1.43%) |
Dec 05, 2003 | 23.88 | 24.03 | 23.84 | 23.92 | 599,670 | -0.02(-0.06%) |
Dec 04, 2003 | 24.03 | 24.03 | 23.85 | 23.93 | 1,100,260 | -0.11(-0.46%) |
Dec 03, 2003 | 23.83 | 24.05 | 23.79 | 24.04 | 856,046 | +0.25(+1.03%) |
Dec 02, 2003 | 23.81 | 23.95 | 23.77 | 23.80 | 1,735,018 | -0.21(-0.86%) |