Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 25.92 | 26.11 | 25.78 | 26.02 | 114,782 | +0.14(+0.55%) |
Feb 26, 2004 | 25.83 | 25.90 | 25.64 | 25.88 | 169,732 | -0.08(-0.30%) |
Feb 25, 2004 | 26.08 | 26.08 | 25.80 | 25.96 | 63,985 | -0.21(-0.80%) |
Feb 24, 2004 | 26.01 | 26.28 | 25.90 | 26.16 | 220,774 | -0.02(-0.08%) |
Feb 23, 2004 | 26.43 | 26.46 | 26.10 | 26.19 | 45,180 | -0.02(-0.08%) |
Feb 20, 2004 | 26.65 | 26.65 | 26.07 | 26.21 | 82,546 | -0.31(-1.17%) |
Feb 19, 2004 | 26.80 | 26.89 | 26.52 | 26.52 | 90,605 | +0.05(+0.17%) |
Feb 18, 2004 | 26.87 | 26.88 | 26.35 | 26.47 | 79,615 | -0.38(-1.42%) |
Feb 17, 2004 | 26.81 | 26.88 | 26.59 | 26.85 | 57,147 | +0.57(+2.17%) |
Feb 13, 2004 | 26.71 | 26.71 | 26.15 | 26.28 | 84,988 | -0.35(-1.31%) |
Feb 12, 2004 | 26.57 | 26.75 | 26.51 | 26.63 | 65,206 | -0.12(-0.46%) |
Feb 11, 2004 | 26.31 | 26.75 | 26.19 | 26.75 | 276,944 | +0.42(+1.59%) |
Feb 10, 2004 | 26.27 | 26.38 | 26.12 | 26.34 | 84,744 | +0.10(+0.37%) |
Feb 09, 2004 | 26.26 | 26.32 | 26.15 | 26.24 | 135,297 | +0.23(+0.88%) |
Feb 06, 2004 | 25.79 | 26.02 | 25.76 | 26.01 | 120,644 | +0.52(+2.06%) |
Feb 05, 2004 | 25.71 | 25.77 | 25.45 | 25.49 | 64,962 | +0.07(+0.26%) |
Feb 04, 2004 | 25.47 | 25.53 | 25.35 | 25.42 | 70,335 | -0.17(-0.67%) |
Feb 03, 2004 | 25.61 | 25.67 | 25.49 | 25.59 | 83,522 | +0.06(+0.24%) |
Feb 02, 2004 | 25.59 | 25.79 | 25.39 | 25.53 | 60,077 | -0.06(-0.24%) |
Jan 30, 2004 | 25.55 | 25.60 | 25.29 | 25.59 | 80,348 | -0.10(-0.38%) |
Jan 29, 2004 | 25.64 | 25.76 | 25.31 | 25.69 | 137,495 | +0.11(+0.45%) |
Jan 28, 2004 | 26.23 | 26.35 | 25.57 | 25.58 | 166,801 | -0.65(-2.48%) |
Jan 27, 2004 | 26.28 | 26.35 | 26.21 | 26.23 | 137,983 | +0.11(+0.41%) |
Jan 26, 2004 | 26.14 | 26.15 | 25.91 | 26.12 | 235,427 | +0.08(+0.30%) |
Jan 23, 2004 | 26.43 | 26.48 | 26.04 | 26.04 | 131,145 | -0.39(-1.47%) |
Jan 22, 2004 | 26.45 | 26.49 | 26.35 | 26.43 | 200,748 | +0.04(+0.16%) |
Jan 21, 2004 | 26.08 | 26.49 | 25.58 | 26.39 | 138,960 | +0.47(+1.82%) |
Jan 20, 2004 | 26.02 | 26.04 | 25.88 | 25.92 | 481,844 | +0.35(+1.36%) |
Jan 16, 2004 | 25.65 | 25.73 | 25.49 | 25.57 | 118,934 | -0.23(-0.87%) |
Jan 15, 2004 | 25.87 | 25.94 | 25.66 | 25.80 | 74,731 | -0.13(-0.51%) |
Jan 14, 2004 | 25.77 | 25.98 | 25.76 | 25.93 | 332,870 | +0.24(+0.92%) |
Jan 13, 2004 | 25.94 | 26.04 | 25.55 | 25.69 | 180,233 | -0.17(-0.65%) |
Jan 12, 2004 | 25.79 | 25.92 | 25.71 | 25.86 | 239,334 | -0.02(-0.06%) |
Jan 09, 2004 | 25.83 | 26.02 | 25.80 | 25.87 | 269,129 | -0.19(-0.72%) |
Jan 08, 2004 | 25.96 | 26.11 | 25.84 | 26.06 | 352,163 | +0.61(+2.41%) |
Jan 07, 2004 | 25.63 | 25.63 | 25.49 | 25.45 | 570,984 | -0.47(-1.80%) |
Jan 06, 2004 | 25.87 | 25.96 | 25.78 | 25.92 | 559,505 | +0.16(+0.62%) |
Jan 05, 2004 | 25.61 | 25.78 | 25.45 | 25.76 | 108,921 | +0.50(+1.98%) |
Jan 02, 2004 | 25.30 | 25.40 | 25.15 | 25.26 | 274,258 | +0.18(+0.70%) |
Dec 31, 2003 | 24.85 | 25.08 | 24.77 | 25.08 | 183,408 | +0.37(+1.49%) |
Dec 30, 2003 | 24.87 | 24.89 | 24.63 | 24.71 | 257,895 | -0.16(-0.64%) |
Dec 29, 2003 | 24.43 | 24.87 | 24.43 | 24.87 | 84,255 | +0.41(+1.67%) |
Dec 26, 2003 | 24.52 | 24.52 | 24.42 | 24.46 | 13,920 | -0.10(-0.42%) |
Dec 24, 2003 | 24.38 | 24.57 | 24.37 | 24.56 | 21,002 | +0.26(+1.08%) |
Dec 23, 2003 | 24.31 | 24.45 | 24.19 | 24.30 | 60,322 | -0.01(-0.05%) |
Dec 22, 2003 | 24.32 | 24.36 | 24.16 | 24.31 | 121,132 | -0.27(-1.10%) |
Dec 19, 2003 | 24.67 | 24.67 | 24.52 | 24.58 | 42,738 | -0.10(-0.41%) |
Dec 18, 2003 | 24.52 | 24.69 | 24.45 | 24.69 | 63,741 | +0.26(+1.07%) |
Dec 17, 2003 | 24.38 | 24.42 | 24.37 | 24.42 | 80,348 | -0.12(-0.48%) |
Dec 16, 2003 | 24.40 | 24.51 | 24.40 | 24.54 | 63,008 | +0.43(+1.77%) |
Dec 15, 2003 | 24.44 | 24.44 | 24.12 | 24.12 | 57,391 | -0.14(-0.57%) |
Dec 12, 2003 | 24.16 | 24.32 | 24.16 | 24.26 | 45,913 | +0.10(+0.41%) |
Dec 11, 2003 | 23.63 | 24.22 | 23.63 | 24.16 | 34,434 | +0.29(+1.20%) |
Dec 10, 2003 | 23.79 | 23.80 | 23.73 | 23.87 | 107,212 | -0.14(-0.58%) |
Dec 09, 2003 | 24.04 | 24.11 | 24.01 | 24.01 | 67,648 | -0.07(-0.27%) |
Dec 08, 2003 | 23.79 | 24.09 | 23.79 | 24.08 | 55,681 | +0.21(+0.87%) |
Dec 05, 2003 | 23.67 | 23.95 | 23.65 | 23.87 | 21,735 | -0.10(-0.43%) |
Dec 04, 2003 | 24.04 | 24.04 | 23.91 | 23.97 | 119,667 | -0.08(-0.34%) |
Dec 03, 2003 | 24.06 | 24.06 | 23.91 | 24.05 | 105,746 | +0.26(+1.10%) |
Dec 02, 2003 | 23.63 | 23.89 | 23.59 | 23.79 | 42,494 | +0.20(+0.87%) |