Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 26.57 | 26.81 | 26.42 | 26.73 | 523,128 | +0.35(+1.34%) |
Feb 26, 2004 | 25.86 | 26.64 | 25.82 | 26.38 | 684,939 | +0.33(+1.28%) |
Feb 25, 2004 | 25.96 | 26.27 | 25.72 | 26.05 | 485,012 | +0.18(+0.70%) |
Feb 24, 2004 | 26.11 | 26.38 | 25.77 | 25.87 | 685,149 | -0.25(-0.95%) |
Feb 23, 2004 | 26.36 | 26.66 | 26.01 | 26.11 | 575,735 | -0.24(-0.90%) |
Feb 20, 2004 | 26.67 | 26.68 | 26.02 | 26.35 | 657,743 | -0.24(-0.90%) |
Feb 19, 2004 | 26.90 | 27.07 | 26.52 | 26.59 | 640,418 | -0.17(-0.64%) |
Feb 18, 2004 | 26.92 | 27.01 | 26.57 | 26.76 | 739,226 | -0.17(-0.64%) |
Feb 17, 2004 | 27.24 | 27.35 | 26.86 | 26.93 | 862,501 | -0.17(-0.63%) |
Feb 13, 2004 | 27.28 | 27.37 | 27.09 | 27.10 | 684,414 | -0.35(-1.28%) |
Feb 12, 2004 | 27.21 | 27.63 | 27.19 | 27.46 | 732,611 | +0.26(+0.95%) |
Feb 11, 2004 | 26.86 | 27.28 | 26.60 | 27.20 | 532,579 | +0.40(+1.49%) |
Feb 10, 2004 | 26.57 | 26.90 | 26.45 | 26.80 | 520,713 | +0.30(+1.11%) |
Feb 09, 2004 | 26.67 | 26.94 | 26.50 | 26.50 | 698,905 | -0.49(-1.80%) |
Feb 06, 2004 | 26.43 | 27.22 | 26.43 | 26.99 | 1,214,368 | +0.70(+2.68%) |
Feb 05, 2004 | 26.81 | 26.89 | 26.19 | 26.28 | 1,047,622 | -0.62(-2.30%) |
Feb 04, 2004 | 26.71 | 27.10 | 26.37 | 26.90 | 979,790 | +0.19(+0.71%) |
Feb 03, 2004 | 26.05 | 26.75 | 26.01 | 26.71 | 831,839 | +0.50(+1.93%) |
Feb 02, 2004 | 26.41 | 26.70 | 26.18 | 26.21 | 897,467 | -0.33(-1.26%) |
Jan 30, 2004 | 26.37 | 26.77 | 26.30 | 26.54 | 1,052,767 | +0.10(+0.40%) |
Jan 29, 2004 | 26.48 | 26.57 | 25.81 | 26.44 | 926,763 | -0.07(-0.25%) |
Jan 28, 2004 | 26.71 | 27.28 | 26.45 | 26.50 | 957,424 | -0.16(-0.61%) |
Jan 27, 2004 | 27.09 | 28.24 | 26.65 | 26.67 | 1,879,567 | -0.22(-0.81%) |
Jan 26, 2004 | 26.50 | 26.90 | 26.48 | 26.88 | 844,545 | +0.46(+1.73%) |
Jan 23, 2004 | 26.38 | 26.48 | 26.15 | 26.43 | 563,660 | -0.07(-0.25%) |
Jan 22, 2004 | 26.19 | 26.67 | 26.09 | 26.49 | 924,663 | +0.32(+1.24%) |
Jan 21, 2004 | 25.81 | 26.18 | 25.68 | 26.17 | 481,337 | +0.27(+1.03%) |
Jan 20, 2004 | 25.77 | 26.00 | 25.48 | 25.90 | 448,786 | +0.04(+0.15%) |
Jan 16, 2004 | 25.43 | 26.33 | 25.43 | 25.87 | 1,193,367 | +0.55(+2.18%) |
Jan 15, 2004 | 25.05 | 25.47 | 25.05 | 25.31 | 672,024 | -0.16(-0.64%) |
Jan 14, 2004 | 24.60 | 25.49 | 24.60 | 25.48 | 1,243,559 | +0.76(+3.08%) |
Jan 13, 2004 | 24.40 | 24.74 | 24.40 | 24.71 | 526,803 | +0.22(+0.89%) |
Jan 12, 2004 | 24.77 | 24.77 | 24.33 | 24.49 | 702,685 | -0.28(-1.11%) |
Jan 09, 2004 | 24.76 | 24.86 | 24.59 | 24.77 | 489,632 | -0.11(-0.46%) |
Jan 08, 2004 | 24.39 | 24.88 | 24.39 | 24.88 | 667,824 | +0.50(+2.03%) |
Jan 07, 2004 | 24.09 | 24.39 | 24.00 | 24.39 | 533,209 | +0.23(+0.95%) |
Jan 06, 2004 | 23.90 | 24.18 | 23.79 | 24.16 | 903,452 | +0.21(+0.87%) |
Jan 05, 2004 | 23.90 | 24.09 | 23.81 | 23.95 | 578,255 | +0.11(+0.48%) |
Jan 02, 2004 | 24.00 | 24.03 | 23.75 | 23.84 | 568,595 | -0.16(-0.67%) |
Dec 31, 2003 | 24.05 | 24.05 | 23.75 | 24.00 | 511,788 | -0.05(-0.20%) |
Dec 30, 2003 | 23.97 | 24.09 | 23.93 | 24.05 | 702,265 | -0.11(-0.47%) |
Dec 29, 2003 | 23.81 | 24.19 | 23.81 | 24.16 | 590,751 | +0.35(+1.48%) |
Dec 26, 2003 | 23.76 | 23.82 | 23.71 | 23.81 | 208,432 | -0.01(-0.04%) |
Dec 24, 2003 | 23.44 | 23.82 | 23.34 | 23.82 | 333,596 | +0.27(+1.13%) |
Dec 23, 2003 | 23.50 | 23.57 | 23.37 | 23.55 | 709,615 | -0.01(-0.04%) |
Dec 22, 2003 | 23.28 | 23.62 | 23.25 | 23.56 | 389,459 | +0.18(+0.77%) |
Dec 19, 2003 | 23.60 | 23.73 | 23.35 | 23.38 | 604,506 | -0.16(-0.69%) |
Dec 18, 2003 | 23.08 | 23.56 | 23.04 | 23.54 | 773,562 | +0.52(+2.28%) |
Dec 17, 2003 | 23.26 | 23.26 | 22.95 | 23.02 | 623,722 | -0.14(-0.62%) |
Dec 16, 2003 | 22.95 | 23.28 | 22.91 | 23.16 | 508,953 | +0.11(+0.50%) |
Dec 15, 2003 | 23.32 | 23.63 | 23.06 | 23.05 | 691,764 | -0.19(-0.82%) |
Dec 12, 2003 | 22.86 | 23.25 | 22.71 | 23.24 | 2,633,809 | +1.06(+4.77%) |
Dec 11, 2003 | 21.82 | 22.26 | 21.77 | 22.18 | 841,920 | +0.43(+1.97%) |
Dec 10, 2003 | 21.94 | 21.97 | 21.62 | 21.75 | 585,711 | -0.26(-1.17%) |
Dec 09, 2003 | 22.28 | 22.34 | 21.97 | 22.01 | 568,910 | -0.27(-1.20%) |
Dec 08, 2003 | 22.39 | 22.39 | 22.28 | 22.28 | 459,601 | -0.16(-0.72%) |
Dec 05, 2003 | 22.54 | 22.62 | 22.41 | 22.44 | 501,813 | -0.05(-0.21%) |
Dec 04, 2003 | 22.51 | 22.56 | 22.29 | 22.48 | 661,733 | -0.18(-0.80%) |
Dec 03, 2003 | 22.62 | 22.84 | 22.55 | 22.67 | 823,229 | +0.00(+0.00%) |
Dec 02, 2003 | 22.71 | 22.86 | 22.67 | 22.67 | 535,099 | -0.25(-1.08%) |