Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.80 | 24.51 | 23.44 | 23.56 | 2,692,932 | -0.08(-0.32%) |
Feb 26, 2004 | 23.34 | 23.84 | 23.16 | 23.64 | 1,366,415 | +0.06(+0.25%) |
Feb 25, 2004 | 23.51 | 23.89 | 23.28 | 23.58 | 1,060,643 | +0.15(+0.65%) |
Feb 24, 2004 | 23.50 | 23.55 | 22.96 | 23.43 | 2,042,201 | -0.15(-0.64%) |
Feb 23, 2004 | 24.14 | 24.39 | 23.46 | 23.58 | 1,955,041 | -0.51(-2.10%) |
Feb 20, 2004 | 24.30 | 24.40 | 23.74 | 24.08 | 1,767,066 | -0.22(-0.90%) |
Feb 19, 2004 | 25.26 | 25.33 | 24.23 | 24.30 | 3,084,320 | -0.70(-2.80%) |
Feb 18, 2004 | 24.67 | 25.10 | 24.52 | 25.00 | 1,413,201 | +0.42(+1.71%) |
Feb 17, 2004 | 24.57 | 24.74 | 24.34 | 24.58 | 841,912 | +0.50(+2.06%) |
Feb 13, 2004 | 24.42 | 24.77 | 23.79 | 24.08 | 1,359,646 | -0.33(-1.35%) |
Feb 12, 2004 | 24.80 | 25.05 | 24.35 | 24.41 | 1,490,624 | -0.58(-2.32%) |
Feb 11, 2004 | 24.93 | 25.14 | 24.49 | 24.99 | 1,288,755 | -0.08(-0.30%) |
Feb 10, 2004 | 24.72 | 25.22 | 24.72 | 25.07 | 1,144,597 | +0.24(+0.98%) |
Feb 09, 2004 | 24.89 | 24.97 | 24.51 | 24.83 | 1,424,007 | -0.10(-0.41%) |
Feb 06, 2004 | 23.99 | 24.97 | 23.99 | 24.93 | 1,599,752 | +0.93(+3.90%) |
Feb 05, 2004 | 23.82 | 24.19 | 23.76 | 23.99 | 1,857,788 | +0.29(+1.21%) |
Feb 04, 2004 | 25.05 | 25.05 | 23.63 | 23.71 | 3,294,026 | -1.68(-6.60%) |
Feb 03, 2004 | 24.96 | 25.61 | 24.96 | 25.38 | 2,824,503 | +0.42(+1.69%) |
Feb 02, 2004 | 24.93 | 25.55 | 24.83 | 24.96 | 1,801,264 | +0.03(+0.13%) |
Jan 30, 2004 | 23.89 | 25.05 | 23.82 | 24.93 | 2,811,559 | +0.84(+3.50%) |
Jan 29, 2004 | 24.59 | 24.83 | 23.82 | 24.08 | 2,625,246 | -0.08(-0.35%) |
Jan 28, 2004 | 24.76 | 25.36 | 24.17 | 24.17 | 2,479,663 | -0.29(-1.21%) |
Jan 27, 2004 | 25.32 | 25.34 | 24.46 | 24.46 | 1,641,194 | -0.86(-3.39%) |
Jan 26, 2004 | 24.97 | 25.46 | 24.76 | 25.32 | 2,048,020 | +0.35(+1.42%) |
Jan 23, 2004 | 26.11 | 26.15 | 24.84 | 24.97 | 2,920,806 | -1.13(-4.32%) |
Jan 22, 2004 | 27.12 | 27.28 | 26.07 | 26.10 | 1,902,318 | -0.87(-3.22%) |
Jan 21, 2004 | 27.16 | 27.17 | 26.70 | 26.96 | 2,973,530 | -0.28(-1.02%) |
Jan 20, 2004 | 26.93 | 27.29 | 26.76 | 27.24 | 3,460,509 | +0.49(+1.83%) |
Jan 16, 2004 | 25.98 | 26.83 | 25.97 | 26.75 | 3,613,098 | +0.93(+3.62%) |
Jan 15, 2004 | 25.95 | 26.09 | 25.47 | 25.82 | 2,375,166 | -0.19(-0.74%) |
Jan 14, 2004 | 25.56 | 26.10 | 25.52 | 26.01 | 2,259,863 | +0.75(+2.97%) |
Jan 13, 2004 | 25.60 | 25.64 | 25.13 | 25.26 | 1,862,300 | -0.40(-1.54%) |
Jan 12, 2004 | 25.30 | 25.68 | 25.00 | 25.66 | 2,364,954 | +0.36(+1.43%) |
Jan 09, 2004 | 25.68 | 25.77 | 25.10 | 25.30 | 1,879,993 | -0.61(-2.37%) |
Jan 08, 2004 | 25.43 | 26.06 | 25.36 | 25.91 | 2,021,064 | +0.65(+2.57%) |
Jan 07, 2004 | 25.22 | 25.31 | 24.68 | 25.26 | 1,270,349 | +0.13(+0.50%) |
Jan 06, 2004 | 25.25 | 25.26 | 24.75 | 25.14 | 1,423,532 | -0.11(-0.43%) |
Jan 05, 2004 | 24.42 | 25.25 | 24.42 | 25.25 | 2,008,240 | +1.09(+4.50%) |
Jan 02, 2004 | 23.89 | 24.30 | 23.89 | 24.16 | 1,150,296 | +0.33(+1.38%) |
Dec 31, 2003 | 23.83 | 24.03 | 23.58 | 23.83 | 895,585 | -0.06(-0.25%) |
Dec 30, 2003 | 24.13 | 24.30 | 23.73 | 23.89 | 1,525,060 | -0.36(-1.49%) |
Dec 29, 2003 | 23.87 | 24.25 | 23.38 | 24.25 | 1,021,100 | +0.40(+1.70%) |
Dec 26, 2003 | 23.96 | 24.00 | 23.83 | 23.85 | 282,260 | -0.09(-0.39%) |
Dec 24, 2003 | 23.95 | 23.96 | 23.81 | 23.94 | 533,290 | -0.01(-0.04%) |
Dec 23, 2003 | 24.08 | 24.25 | 23.82 | 23.95 | 1,294,573 | +0.05(+0.21%) |
Dec 22, 2003 | 24.16 | 24.16 | 23.65 | 23.90 | 1,325,329 | -0.32(-1.32%) |
Dec 19, 2003 | 24.72 | 24.74 | 23.83 | 24.22 | 3,496,726 | -0.38(-1.54%) |
Dec 18, 2003 | 22.57 | 24.67 | 23.41 | 24.60 | 5,591,414 | +2.03(+8.99%) |
Dec 17, 2003 | 22.06 | 22.57 | 21.74 | 22.57 | 2,312,943 | +0.53(+2.41%) |
Dec 16, 2003 | 22.11 | 22.22 | 21.63 | 22.04 | 2,108,818 | -0.49(-2.17%) |
Dec 15, 2003 | 22.86 | 22.86 | 22.29 | 22.53 | 1,865,388 | +0.11(+0.49%) |
Dec 12, 2003 | 22.35 | 22.64 | 22.26 | 22.42 | 1,313,098 | +0.07(+0.30%) |
Dec 11, 2003 | 21.47 | 22.44 | 21.39 | 22.35 | 2,825,215 | +1.00(+4.69%) |
Dec 10, 2003 | 22.08 | 22.30 | 20.83 | 21.35 | 3,461,340 | -0.73(-3.32%) |
Dec 09, 2003 | 22.97 | 23.10 | 22.01 | 22.08 | 1,659,006 | -0.67(-2.96%) |
Dec 08, 2003 | 23.30 | 23.55 | 22.30 | 22.75 | 2,299,881 | -0.66(-2.81%) |
Dec 05, 2003 | 23.38 | 23.57 | 23.02 | 23.41 | 1,337,560 | +0.03(+0.14%) |
Dec 04, 2003 | 23.71 | 23.85 | 23.08 | 23.38 | 3,191,904 | +0.48(+2.10%) |
Dec 03, 2003 | 23.39 | 23.39 | 22.96 | 22.90 | 1,338,510 | -0.24(-1.06%) |
Dec 02, 2003 | 23.41 | 23.58 | 22.99 | 23.14 | 1,251,112 | -0.24(-1.01%) |