Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.20 | 24.92 | 24.20 | 24.90 | 2,673,833 | +0.30(+1.24%) |
Feb 26, 2004 | 24.55 | 24.64 | 24.42 | 24.59 | 1,183,363 | +0.07(+0.28%) |
Feb 25, 2004 | 24.60 | 24.68 | 24.52 | 24.52 | 1,270,474 | -0.08(-0.32%) |
Feb 24, 2004 | 24.55 | 24.60 | 24.29 | 24.60 | 1,492,244 | +0.06(+0.23%) |
Feb 23, 2004 | 24.56 | 24.67 | 24.40 | 24.55 | 981,996 | -0.01(-0.05%) |
Feb 20, 2004 | 24.88 | 24.88 | 24.48 | 24.56 | 1,277,926 | -0.32(-1.29%) |
Feb 19, 2004 | 24.80 | 24.91 | 24.77 | 24.88 | 2,431,128 | +0.18(+0.73%) |
Feb 18, 2004 | 24.55 | 24.70 | 24.48 | 24.70 | 1,897,816 | +0.19(+0.78%) |
Feb 17, 2004 | 24.45 | 24.51 | 24.34 | 24.51 | 1,051,543 | +0.08(+0.32%) |
Feb 13, 2004 | 24.54 | 24.59 | 24.33 | 24.43 | 1,334,166 | -0.08(-0.32%) |
Feb 12, 2004 | 24.49 | 24.57 | 24.40 | 24.51 | 1,372,488 | -0.08(-0.34%) |
Feb 11, 2004 | 24.35 | 24.59 | 24.18 | 24.59 | 2,261,874 | +0.26(+1.09%) |
Feb 10, 2004 | 24.22 | 24.35 | 24.18 | 24.33 | 2,151,876 | +0.11(+0.47%) |
Feb 09, 2004 | 23.95 | 24.67 | 23.93 | 24.21 | 2,093,329 | -0.26(-1.08%) |
Feb 06, 2004 | 24.60 | 24.68 | 24.46 | 24.48 | 1,956,719 | -0.08(-0.32%) |
Feb 05, 2004 | 24.94 | 24.97 | 24.54 | 24.56 | 2,314,744 | -0.16(-0.64%) |
Feb 04, 2004 | 25.05 | 25.05 | 24.66 | 24.72 | 2,893,651 | -0.35(-1.39%) |
Feb 03, 2004 | 24.85 | 25.08 | 24.77 | 25.07 | 1,794,915 | +0.22(+0.88%) |
Feb 02, 2004 | 24.71 | 24.87 | 24.67 | 24.85 | 2,312,615 | +0.14(+0.57%) |
Jan 30, 2004 | 24.69 | 24.72 | 24.51 | 24.70 | 1,815,496 | +0.02(+0.09%) |
Jan 29, 2004 | 24.46 | 24.77 | 24.24 | 24.68 | 2,790,218 | +0.22(+0.90%) |
Jan 28, 2004 | 23.93 | 24.53 | 23.87 | 24.46 | 4,549,828 | +0.63(+2.65%) |
Jan 27, 2004 | 24.04 | 24.04 | 23.79 | 23.83 | 2,544,142 | -0.20(-0.84%) |
Jan 26, 2004 | 24.38 | 24.38 | 23.94 | 24.03 | 1,798,996 | -0.34(-1.41%) |
Jan 23, 2004 | 24.41 | 24.42 | 24.10 | 24.38 | 2,531,368 | -0.06(-0.25%) |
Jan 22, 2004 | 24.46 | 24.86 | 24.33 | 24.44 | 1,488,518 | -0.30(-1.21%) |
Jan 21, 2004 | 24.33 | 24.74 | 24.17 | 24.74 | 1,407,439 | +0.41(+1.67%) |
Jan 20, 2004 | 24.12 | 24.33 | 24.07 | 24.33 | 722,259 | +0.19(+0.77%) |
Jan 16, 2004 | 24.15 | 24.25 | 24.10 | 24.15 | 902,691 | -0.01(-0.02%) |
Jan 15, 2004 | 24.32 | 24.34 | 24.08 | 24.15 | 1,053,317 | -0.12(-0.49%) |
Jan 14, 2004 | 24.25 | 24.34 | 24.21 | 24.27 | 801,742 | +0.02(+0.09%) |
Jan 13, 2004 | 24.12 | 24.32 | 24.12 | 24.25 | 1,527,195 | +0.13(+0.54%) |
Jan 12, 2004 | 24.11 | 24.19 | 23.97 | 24.12 | 1,610,935 | -0.05(-0.21%) |
Jan 09, 2004 | 24.14 | 24.23 | 24.01 | 24.17 | 1,433,164 | +0.03(+0.12%) |
Jan 08, 2004 | 24.18 | 24.32 | 24.03 | 24.14 | 1,631,870 | -0.04(-0.16%) |
Jan 07, 2004 | 24.06 | 24.17 | 24.01 | 24.18 | 1,889,301 | +0.12(+0.52%) |
Jan 06, 2004 | 23.98 | 24.07 | 23.85 | 24.06 | 1,576,162 | -0.01(-0.05%) |
Jan 05, 2004 | 24.23 | 24.28 | 23.84 | 24.07 | 3,021,391 | -0.16(-0.65%) |
Jan 02, 2004 | 24.27 | 24.34 | 24.16 | 24.23 | 2,031,765 | -0.02(-0.07%) |
Dec 31, 2003 | 24.37 | 24.42 | 24.24 | 24.24 | 1,140,606 | -0.16(-0.65%) |
Dec 30, 2003 | 24.47 | 24.50 | 24.39 | 24.40 | 1,450,551 | -0.07(-0.28%) |
Dec 29, 2003 | 24.15 | 24.51 | 24.17 | 24.47 | 1,613,242 | +0.32(+1.31%) |
Dec 26, 2003 | 24.23 | 24.23 | 24.11 | 24.15 | 281,204 | +0.01(+0.05%) |
Dec 24, 2003 | 24.23 | 24.25 | 24.11 | 24.14 | 523,021 | -0.09(-0.37%) |
Dec 23, 2003 | 24.12 | 24.23 | 24.06 | 24.23 | 1,419,326 | +0.19(+0.80%) |
Dec 22, 2003 | 23.81 | 24.04 | 23.69 | 24.04 | 1,508,034 | +0.15(+0.64%) |
Dec 19, 2003 | 23.84 | 23.93 | 23.73 | 23.89 | 1,552,210 | +0.05(+0.19%) |
Dec 18, 2003 | 23.50 | 23.84 | 23.50 | 23.84 | 1,415,600 | +0.29(+1.24%) |
Dec 17, 2003 | 23.42 | 23.55 | 23.27 | 23.55 | 1,402,472 | +0.13(+0.55%) |
Dec 16, 2003 | 23.42 | 23.42 | 23.20 | 23.42 | 1,525,776 | +0.06(+0.24%) |
Dec 15, 2003 | 23.51 | 23.53 | 23.30 | 23.36 | 1,733,707 | +0.00(+0.00%) |
Dec 12, 2003 | 23.25 | 23.36 | 23.14 | 23.36 | 1,885,043 | +0.17(+0.73%) |
Dec 11, 2003 | 23.08 | 23.21 | 23.05 | 23.19 | 1,522,405 | +0.17(+0.73%) |
Dec 10, 2003 | 23.07 | 23.15 | 23.02 | 23.02 | 917,417 | +0.03(+0.15%) |
Dec 09, 2003 | 23.23 | 23.25 | 22.99 | 22.99 | 1,213,879 | -0.24(-1.02%) |
Dec 08, 2003 | 23.14 | 23.32 | 23.13 | 23.23 | 744,969 | +0.09(+0.39%) |
Dec 05, 2003 | 23.01 | 23.28 | 23.01 | 23.14 | 976,141 | +0.10(+0.42%) |
Dec 04, 2003 | 22.89 | 23.05 | 22.87 | 23.04 | 732,017 | +0.12(+0.54%) |
Dec 03, 2003 | 22.91 | 23.07 | 22.86 | 22.92 | 865,434 | +0.01(+0.02%) |
Dec 02, 2003 | 22.94 | 22.94 | 22.82 | 22.91 | 846,983 | -0.01(-0.05%) |