Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.24 | 24.56 | 24.19 | 24.33 | 4,567,207 | +0.08(+0.31%) |
Feb 26, 2004 | 24.29 | 24.36 | 23.88 | 24.25 | 6,337,844 | -0.02(-0.09%) |
Feb 25, 2004 | 24.30 | 24.50 | 24.23 | 24.27 | 4,557,410 | +0.01(+0.06%) |
Feb 24, 2004 | 24.31 | 24.74 | 24.12 | 24.26 | 6,892,087 | -0.04(-0.17%) |
Feb 23, 2004 | 24.70 | 24.72 | 24.06 | 24.30 | 4,572,682 | -0.40(-1.60%) |
Feb 20, 2004 | 24.80 | 24.97 | 24.36 | 24.70 | 3,471,112 | -0.10(-0.39%) |
Feb 19, 2004 | 25.00 | 25.27 | 24.78 | 24.79 | 5,194,206 | -0.03(-0.14%) |
Feb 18, 2004 | 25.16 | 25.30 | 24.72 | 24.83 | 3,824,375 | -0.48(-1.89%) |
Feb 17, 2004 | 25.28 | 25.43 | 25.19 | 25.31 | 2,546,750 | +0.03(+0.14%) |
Feb 13, 2004 | 25.56 | 25.60 | 25.09 | 25.27 | 4,534,071 | -0.37(-1.46%) |
Feb 12, 2004 | 25.09 | 25.69 | 25.02 | 25.65 | 5,944,962 | +0.59(+2.35%) |
Feb 11, 2004 | 24.55 | 25.09 | 24.38 | 25.06 | 5,653,793 | +0.33(+1.35%) |
Feb 10, 2004 | 24.70 | 24.85 | 24.59 | 24.72 | 4,379,338 | +0.03(+0.11%) |
Feb 09, 2004 | 24.83 | 25.08 | 24.61 | 24.70 | 3,831,578 | -0.22(-0.89%) |
Feb 06, 2004 | 24.57 | 24.97 | 24.51 | 24.92 | 3,846,274 | +0.29(+1.18%) |
Feb 05, 2004 | 24.40 | 24.74 | 24.18 | 24.63 | 5,307,734 | +0.44(+1.81%) |
Feb 04, 2004 | 24.33 | 24.56 | 23.96 | 24.19 | 5,973,632 | -0.44(-1.78%) |
Feb 03, 2004 | 24.85 | 24.90 | 24.55 | 24.63 | 4,047,253 | -0.33(-1.33%) |
Feb 02, 2004 | 24.96 | 25.29 | 24.64 | 24.96 | 4,267,683 | -0.11(-0.44%) |
Jan 30, 2004 | 25.27 | 25.27 | 24.81 | 25.07 | 5,017,862 | +0.12(+0.47%) |
Jan 29, 2004 | 24.99 | 25.24 | 24.79 | 24.95 | 8,272,003 | +0.19(+0.76%) |
Jan 28, 2004 | 24.79 | 25.09 | 24.43 | 24.77 | 6,295,055 | -0.01(-0.06%) |
Jan 27, 2004 | 25.23 | 25.39 | 24.75 | 24.78 | 5,043,363 | -0.48(-1.90%) |
Jan 26, 2004 | 24.81 | 26.13 | 24.71 | 25.26 | 5,129,662 | +0.53(+2.16%) |
Jan 23, 2004 | 24.85 | 25.02 | 24.59 | 24.72 | 3,580,318 | -0.22(-0.86%) |
Jan 22, 2004 | 25.20 | 25.23 | 24.77 | 24.94 | 3,443,162 | -0.25(-0.99%) |
Jan 21, 2004 | 24.54 | 25.29 | 24.29 | 25.19 | 7,726,116 | +0.44(+1.77%) |
Jan 20, 2004 | 25.49 | 25.49 | 24.12 | 24.75 | 14,245,203 | -1.23(-4.73%) |
Jan 16, 2004 | 25.51 | 26.03 | 25.27 | 25.98 | 6,434,804 | +0.66(+2.60%) |
Jan 15, 2004 | 25.11 | 25.61 | 24.95 | 25.32 | 7,078,371 | +0.22(+0.86%) |
Jan 14, 2004 | 24.40 | 25.15 | 24.38 | 25.11 | 7,104,304 | +0.78(+3.20%) |
Jan 13, 2004 | 24.29 | 24.57 | 24.11 | 24.33 | 6,122,170 | +0.03(+0.11%) |
Jan 12, 2004 | 24.15 | 24.36 | 24.10 | 24.30 | 5,544,299 | +0.05(+0.20%) |
Jan 09, 2004 | 24.26 | 24.39 | 24.22 | 24.25 | 8,456,991 | -0.28(-1.16%) |
Jan 08, 2004 | 24.47 | 24.60 | 24.09 | 24.54 | 11,112,082 | +1.12(+4.80%) |
Jan 07, 2004 | 23.53 | 23.72 | 23.33 | 23.41 | 8,848,865 | -0.14(-0.59%) |
Jan 06, 2004 | 23.06 | 23.61 | 23.06 | 23.55 | 4,856,070 | +0.30(+1.28%) |
Jan 05, 2004 | 23.01 | 23.45 | 22.94 | 23.25 | 7,247,079 | +0.12(+0.51%) |
Jan 02, 2004 | 22.94 | 23.46 | 22.80 | 23.13 | 4,979,972 | -0.07(-0.30%) |
Dec 31, 2003 | 22.99 | 23.25 | 22.86 | 23.20 | 5,214,808 | +0.29(+1.27%) |
Dec 30, 2003 | 23.06 | 23.21 | 22.75 | 22.91 | 3,757,093 | -0.10(-0.42%) |
Dec 29, 2003 | 22.77 | 23.01 | 22.67 | 23.01 | 5,185,561 | +0.24(+1.04%) |
Dec 26, 2003 | 22.56 | 22.79 | 22.56 | 22.77 | 1,371,991 | +0.06(+0.24%) |
Dec 24, 2003 | 22.64 | 22.86 | 22.63 | 22.72 | 2,244,056 | -0.12(-0.55%) |
Dec 23, 2003 | 22.70 | 22.89 | 22.69 | 22.84 | 5,080,821 | +0.07(+0.30%) |
Dec 22, 2003 | 22.16 | 22.84 | 22.11 | 22.77 | 8,893,527 | +0.69(+3.11%) |
Dec 19, 2003 | 22.00 | 22.19 | 21.90 | 22.09 | 10,691,682 | +0.17(+0.79%) |
Dec 18, 2003 | 21.52 | 22.00 | 21.45 | 21.91 | 15,474,996 | +0.91(+4.33%) |
Dec 17, 2003 | 20.79 | 21.00 | 20.79 | 21.00 | 10,606,824 | -0.16(-0.75%) |
Dec 16, 2003 | 20.72 | 21.48 | 20.68 | 21.16 | 14,193,337 | -0.24(-1.10%) |
Dec 15, 2003 | 21.86 | 21.92 | 21.35 | 21.40 | 7,554,527 | -0.32(-1.47%) |
Dec 12, 2003 | 21.42 | 21.83 | 21.27 | 21.72 | 7,787,923 | +0.22(+1.00%) |
Dec 11, 2003 | 21.10 | 21.50 | 21.04 | 21.50 | 3,631,031 | +0.47(+2.24%) |
Dec 10, 2003 | 21.07 | 21.27 | 20.91 | 21.03 | 4,210,342 | -0.12(-0.59%) |
Dec 09, 2003 | 21.00 | 21.31 | 20.95 | 21.16 | 5,053,304 | +0.20(+0.96%) |
Dec 08, 2003 | 20.69 | 20.98 | 20.69 | 20.95 | 3,998,413 | +0.19(+0.90%) |
Dec 05, 2003 | 20.70 | 20.96 | 20.68 | 20.77 | 5,791,814 | -0.19(-0.93%) |
Dec 04, 2003 | 20.57 | 20.98 | 20.56 | 20.96 | 5,280,216 | +0.39(+1.89%) |
Dec 03, 2003 | 20.41 | 20.60 | 20.34 | 20.57 | 6,506,552 | +0.27(+1.33%) |
Dec 02, 2003 | 20.82 | 20.82 | 20.27 | 20.30 | 7,485,661 | -0.56(-2.66%) |