Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.21 | 24.50 | 24.09 | 24.49 | 100,620 | +0.24(+0.98%) |
Feb 26, 2004 | 24.24 | 24.41 | 23.99 | 24.25 | 129,946 | +0.08(+0.35%) |
Feb 25, 2004 | 24.05 | 24.24 | 23.90 | 24.17 | 139,982 | +0.21(+0.90%) |
Feb 24, 2004 | 23.98 | 24.24 | 23.88 | 23.95 | 189,119 | -0.01(-0.03%) |
Feb 23, 2004 | 23.98 | 24.02 | 23.77 | 23.96 | 159,924 | -0.02(-0.06%) |
Feb 20, 2004 | 23.98 | 24.05 | 23.48 | 23.98 | 176,346 | +0.00(+0.00%) |
Feb 19, 2004 | 24.13 | 24.34 | 23.86 | 23.98 | 185,991 | -0.08(-0.32%) |
Feb 18, 2004 | 24.24 | 24.31 | 23.78 | 24.05 | 154,580 | -0.19(-0.79%) |
Feb 17, 2004 | 24.01 | 24.33 | 23.61 | 24.24 | 158,620 | +0.26(+1.09%) |
Feb 13, 2004 | 24.18 | 24.32 | 23.77 | 23.98 | 139,591 | -0.12(-0.51%) |
Feb 12, 2004 | 24.44 | 24.44 | 23.92 | 24.11 | 434,154 | -0.28(-1.13%) |
Feb 11, 2004 | 24.21 | 24.38 | 23.85 | 24.38 | 625,489 | +0.25(+1.02%) |
Feb 10, 2004 | 23.82 | 24.14 | 23.59 | 24.14 | 198,634 | +0.35(+1.48%) |
Feb 09, 2004 | 24.44 | 24.44 | 23.77 | 23.78 | 324,931 | -0.68(-2.79%) |
Feb 06, 2004 | 23.75 | 24.51 | 23.75 | 24.47 | 175,955 | +0.73(+3.07%) |
Feb 05, 2004 | 23.71 | 23.91 | 23.64 | 23.74 | 127,079 | +0.08(+0.36%) |
Feb 04, 2004 | 24.51 | 24.51 | 23.62 | 23.65 | 217,533 | -0.86(-3.51%) |
Feb 03, 2004 | 24.57 | 24.69 | 24.34 | 24.51 | 98,535 | -0.05(-0.19%) |
Feb 02, 2004 | 24.55 | 24.78 | 24.16 | 24.56 | 176,607 | -0.18(-0.74%) |
Jan 30, 2004 | 25.24 | 25.26 | 24.55 | 24.74 | 270,971 | -0.55(-2.18%) |
Jan 29, 2004 | 24.74 | 25.45 | 24.74 | 25.30 | 482,769 | +0.71(+2.90%) |
Jan 28, 2004 | 24.96 | 25.47 | 24.58 | 24.58 | 318,935 | -0.37(-1.48%) |
Jan 27, 2004 | 23.78 | 25.09 | 23.78 | 24.95 | 866,092 | +0.02(+0.06%) |
Jan 26, 2004 | 26.85 | 26.85 | 24.92 | 24.94 | 328,320 | -1.92(-7.14%) |
Jan 23, 2004 | 26.09 | 26.85 | 26.07 | 26.85 | 101,402 | +0.65(+2.49%) |
Jan 22, 2004 | 26.55 | 26.73 | 26.19 | 26.20 | 67,123 | -0.35(-1.30%) |
Jan 21, 2004 | 26.74 | 26.80 | 26.40 | 26.55 | 86,283 | +0.08(+0.29%) |
Jan 20, 2004 | 26.32 | 26.91 | 26.32 | 26.47 | 168,786 | +0.04(+0.15%) |
Jan 16, 2004 | 26.58 | 26.82 | 26.43 | 26.43 | 115,609 | -0.21(-0.78%) |
Jan 15, 2004 | 26.35 | 26.72 | 25.94 | 26.64 | 140,503 | +0.22(+0.84%) |
Jan 14, 2004 | 26.16 | 26.43 | 25.98 | 26.42 | 104,921 | +0.25(+0.97%) |
Jan 13, 2004 | 25.89 | 26.16 | 25.86 | 26.16 | 107,007 | +0.08(+0.32%) |
Jan 12, 2004 | 26.12 | 26.36 | 26.07 | 26.08 | 63,343 | -0.14(-0.53%) |
Jan 09, 2004 | 26.28 | 26.60 | 26.07 | 26.22 | 129,685 | -0.25(-0.96%) |
Jan 08, 2004 | 26.00 | 26.59 | 26.00 | 26.47 | 232,000 | +0.54(+2.07%) |
Jan 07, 2004 | 25.90 | 26.01 | 25.89 | 25.93 | 139,200 | +0.00(+0.00%) |
Jan 06, 2004 | 25.98 | 26.20 | 25.88 | 25.93 | 202,283 | -0.24(-0.91%) |
Jan 05, 2004 | 25.93 | 26.24 | 25.93 | 26.17 | 169,960 | +0.35(+1.37%) |
Jan 02, 2004 | 25.89 | 26.11 | 25.74 | 25.82 | 62,301 | -0.19(-0.74%) |
Dec 31, 2003 | 26.24 | 26.24 | 25.75 | 26.01 | 136,072 | -0.23(-0.88%) |
Dec 30, 2003 | 26.03 | 26.24 | 25.82 | 26.24 | 90,063 | +0.21(+0.80%) |
Dec 29, 2003 | 25.57 | 26.03 | 25.69 | 26.03 | 87,195 | +0.46(+1.80%) |
Dec 26, 2003 | 25.40 | 25.72 | 25.34 | 25.57 | 82,764 | +0.21(+0.85%) |
Dec 24, 2003 | 25.51 | 25.59 | 25.36 | 25.36 | 32,193 | -0.27(-1.05%) |
Dec 23, 2003 | 25.40 | 25.63 | 25.05 | 25.63 | 165,789 | +0.06(+0.24%) |
Dec 22, 2003 | 25.78 | 25.78 | 25.16 | 25.56 | 149,757 | -0.21(-0.83%) |
Dec 19, 2003 | 25.70 | 25.78 | 25.24 | 25.78 | 200,849 | +0.08(+0.30%) |
Dec 18, 2003 | 25.09 | 25.70 | 25.09 | 25.70 | 266,279 | +0.66(+2.63%) |
Dec 17, 2003 | 25.13 | 25.13 | 24.64 | 25.04 | 172,436 | -0.06(-0.24%) |
Dec 16, 2003 | 24.94 | 25.08 | 24.94 | 25.10 | 125,254 | +0.09(+0.37%) |
Dec 15, 2003 | 25.35 | 25.70 | 24.98 | 25.01 | 204,760 | -0.30(-1.18%) |
Dec 12, 2003 | 25.21 | 25.37 | 25.11 | 25.31 | 129,816 | -0.01(-0.03%) |
Dec 11, 2003 | 25.01 | 25.55 | 25.01 | 25.32 | 155,362 | +0.18(+0.70%) |
Dec 10, 2003 | 24.78 | 25.32 | 24.78 | 25.14 | 295,474 | +0.21(+0.83%) |
Dec 09, 2003 | 25.09 | 25.47 | 24.82 | 24.94 | 309,160 | +0.08(+0.31%) |
Dec 08, 2003 | 24.36 | 25.05 | 24.36 | 24.86 | 239,951 | +0.59(+2.43%) |
Dec 05, 2003 | 24.24 | 24.54 | 24.14 | 24.27 | 159,924 | -0.05(-0.22%) |
Dec 04, 2003 | 24.02 | 24.37 | 23.89 | 24.32 | 230,175 | +0.21(+0.86%) |
Dec 03, 2003 | 23.82 | 24.24 | 23.82 | 24.11 | 306,944 | +0.33(+1.39%) |
Dec 02, 2003 | 23.70 | 23.90 | 23.64 | 23.78 | 215,317 | +0.18(+0.75%) |