Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 25.09 | 25.50 | 24.36 | 24.71 | 364,811 | -0.37(-1.49%) |
Feb 26, 2004 | 24.90 | 25.14 | 24.41 | 25.09 | 168,073 | +0.20(+0.80%) |
Feb 25, 2004 | 24.67 | 25.61 | 24.46 | 24.89 | 234,611 | +0.22(+0.88%) |
Feb 24, 2004 | 24.96 | 25.35 | 24.52 | 24.67 | 273,637 | -0.44(-1.76%) |
Feb 23, 2004 | 25.28 | 25.64 | 24.86 | 25.11 | 404,181 | +0.04(+0.17%) |
Feb 20, 2004 | 25.17 | 25.28 | 24.76 | 25.07 | 325,325 | -0.09(-0.35%) |
Feb 19, 2004 | 25.45 | 25.68 | 25.15 | 25.16 | 391,863 | -0.36(-1.43%) |
Feb 18, 2004 | 25.89 | 26.06 | 25.46 | 25.52 | 80,583 | -0.45(-1.74%) |
Feb 17, 2004 | 25.37 | 26.13 | 25.32 | 25.97 | 350,075 | +0.90(+3.60%) |
Feb 13, 2004 | 25.94 | 26.06 | 24.96 | 25.07 | 214,466 | -0.87(-3.35%) |
Feb 12, 2004 | 26.27 | 26.69 | 25.84 | 25.94 | 478,318 | -0.32(-1.22%) |
Feb 11, 2004 | 25.73 | 26.56 | 25.73 | 26.26 | 373,790 | +0.53(+2.06%) |
Feb 10, 2004 | 25.28 | 26.28 | 24.82 | 25.73 | 752,876 | +0.41(+1.61%) |
Feb 09, 2004 | 24.15 | 25.54 | 24.15 | 25.32 | 447,926 | +1.39(+5.81%) |
Feb 06, 2004 | 23.15 | 24.41 | 23.15 | 23.93 | 502,493 | +0.91(+3.96%) |
Feb 05, 2004 | 22.80 | 23.37 | 22.80 | 23.02 | 226,898 | +0.00(+0.00%) |
Feb 04, 2004 | 23.65 | 23.65 | 22.89 | 23.02 | 503,413 | -0.63(-2.68%) |
Feb 03, 2004 | 23.24 | 24.08 | 23.24 | 23.65 | 307,597 | +0.35(+1.49%) |
Feb 02, 2004 | 23.69 | 24.02 | 23.10 | 23.31 | 370,912 | -0.59(-2.47%) |
Jan 30, 2004 | 23.53 | 24.11 | 23.32 | 23.90 | 286,875 | +0.19(+0.81%) |
Jan 29, 2004 | 23.85 | 23.89 | 23.25 | 23.71 | 338,333 | -0.15(-0.62%) |
Jan 28, 2004 | 24.80 | 25.09 | 23.82 | 23.85 | 324,059 | -0.80(-3.24%) |
Jan 27, 2004 | 25.04 | 25.56 | 24.58 | 24.65 | 537,143 | -0.35(-1.39%) |
Jan 26, 2004 | 26.06 | 26.67 | 24.68 | 25.00 | 625,785 | +0.39(+1.59%) |
Jan 23, 2004 | 24.08 | 25.07 | 24.02 | 24.61 | 821,832 | +0.53(+2.20%) |
Jan 22, 2004 | 23.54 | 24.26 | 23.48 | 24.08 | 471,641 | +0.63(+2.67%) |
Jan 21, 2004 | 23.19 | 23.80 | 23.06 | 23.45 | 456,906 | +0.26(+1.12%) |
Jan 20, 2004 | 23.50 | 23.50 | 23.07 | 23.19 | 521,142 | -0.26(-1.11%) |
Jan 16, 2004 | 23.45 | 23.73 | 23.31 | 23.45 | 316,231 | +0.09(+0.37%) |
Jan 15, 2004 | 23.71 | 23.74 | 23.29 | 23.37 | 358,824 | -0.37(-1.57%) |
Jan 14, 2004 | 23.15 | 23.79 | 22.72 | 23.74 | 537,604 | +0.76(+3.33%) |
Jan 13, 2004 | 23.45 | 23.78 | 22.76 | 22.98 | 719,146 | -0.56(-2.40%) |
Jan 12, 2004 | 24.93 | 25.16 | 22.89 | 23.54 | 969,759 | -1.35(-5.41%) |
Jan 09, 2004 | 25.54 | 25.54 | 24.89 | 24.89 | 251,534 | -0.74(-2.88%) |
Jan 08, 2004 | 25.67 | 25.70 | 25.40 | 25.63 | 339,139 | -0.04(-0.17%) |
Jan 07, 2004 | 25.63 | 26.05 | 25.17 | 25.67 | 1,117,802 | +0.04(+0.17%) |
Jan 06, 2004 | 25.80 | 25.80 | 25.63 | 25.63 | 231,733 | -0.17(-0.67%) |
Jan 05, 2004 | 25.75 | 25.89 | 25.75 | 25.80 | 186,031 | +0.14(+0.54%) |
Jan 02, 2004 | 25.54 | 25.96 | 25.54 | 25.66 | 193,054 | +0.21(+0.82%) |
Dec 31, 2003 | 25.96 | 26.01 | 25.21 | 25.45 | 252,225 | -0.43(-1.64%) |
Dec 30, 2003 | 25.93 | 26.03 | 25.83 | 25.88 | 195,586 | -0.18(-0.70%) |
Dec 29, 2003 | 25.84 | 26.06 | 25.79 | 26.06 | 210,552 | +0.22(+0.84%) |
Dec 26, 2003 | 25.61 | 25.89 | 25.58 | 25.84 | 44,896 | +0.18(+0.71%) |
Dec 24, 2003 | 26.06 | 26.06 | 25.66 | 25.66 | 103,146 | -0.40(-1.53%) |
Dec 23, 2003 | 26.02 | 26.06 | 25.74 | 26.06 | 260,743 | +0.00(+0.00%) |
Dec 22, 2003 | 26.26 | 26.40 | 26.02 | 26.06 | 329,354 | -0.20(-0.76%) |
Dec 19, 2003 | 26.19 | 26.30 | 25.91 | 26.26 | 564,081 | +0.07(+0.27%) |
Dec 18, 2003 | 25.12 | 26.32 | 25.12 | 26.19 | 532,654 | +1.00(+3.97%) |
Dec 17, 2003 | 24.58 | 25.53 | 24.38 | 25.19 | 462,661 | +0.81(+3.31%) |
Dec 16, 2003 | 23.89 | 24.55 | 23.50 | 24.38 | 814,234 | +0.55(+2.30%) |
Dec 15, 2003 | 24.15 | 24.41 | 23.66 | 23.84 | 531,733 | +0.03(+0.15%) |
Dec 12, 2003 | 23.61 | 24.08 | 23.45 | 23.80 | 264,197 | +0.42(+1.78%) |
Dec 11, 2003 | 23.28 | 23.65 | 23.05 | 23.38 | 352,032 | +0.11(+0.49%) |
Dec 10, 2003 | 24.37 | 24.37 | 22.88 | 23.27 | 390,022 | -1.04(-4.29%) |
Dec 09, 2003 | 24.75 | 24.87 | 24.25 | 24.31 | 285,033 | -0.38(-1.55%) |
Dec 08, 2003 | 24.55 | 24.71 | 24.04 | 24.70 | 228,510 | +0.10(+0.39%) |
Dec 05, 2003 | 24.84 | 24.88 | 24.48 | 24.60 | 195,126 | -0.23(-0.94%) |
Dec 04, 2003 | 24.78 | 24.86 | 24.54 | 24.84 | 312,547 | -0.07(-0.28%) |
Dec 03, 2003 | 24.77 | 25.28 | 24.73 | 24.90 | 307,481 | +0.14(+0.56%) |
Dec 02, 2003 | 24.96 | 25.09 | 24.66 | 24.77 | 595,624 | -0.40(-1.59%) |