Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 26.85 | 27.47 | 26.75 | 27.28 | 8,716,166 | +0.18(+0.67%) |
Feb 26, 2004 | 27.06 | 27.38 | 26.93 | 27.10 | 4,438,988 | -0.06(-0.23%) |
Feb 25, 2004 | 26.88 | 27.33 | 26.76 | 27.16 | 3,924,069 | +0.17(+0.62%) |
Feb 24, 2004 | 26.66 | 27.23 | 26.66 | 26.99 | 4,357,513 | +0.21(+0.79%) |
Feb 23, 2004 | 26.68 | 27.14 | 26.56 | 26.78 | 4,058,247 | -0.02(-0.08%) |
Feb 20, 2004 | 26.51 | 27.03 | 26.33 | 26.80 | 3,863,105 | +0.49(+1.87%) |
Feb 19, 2004 | 26.68 | 26.86 | 26.31 | 26.31 | 3,481,509 | -0.25(-0.93%) |
Feb 18, 2004 | 26.45 | 26.68 | 26.34 | 26.56 | 2,628,011 | +0.05(+0.19%) |
Feb 17, 2004 | 26.52 | 26.88 | 26.47 | 26.51 | 2,898,361 | +0.11(+0.40%) |
Feb 13, 2004 | 26.57 | 26.73 | 26.20 | 26.40 | 3,241,213 | -0.10(-0.37%) |
Feb 12, 2004 | 26.96 | 27.18 | 26.36 | 26.50 | 7,760,538 | -0.98(-3.58%) |
Feb 11, 2004 | 27.46 | 27.59 | 27.18 | 27.49 | 5,667,388 | -0.18(-0.66%) |
Feb 10, 2004 | 26.85 | 27.73 | 26.81 | 27.67 | 5,981,752 | +0.77(+2.87%) |
Feb 09, 2004 | 26.63 | 27.09 | 26.47 | 26.90 | 4,376,315 | +0.12(+0.45%) |
Feb 06, 2004 | 26.54 | 26.85 | 26.50 | 26.78 | 5,692,172 | +0.15(+0.58%) |
Feb 05, 2004 | 26.68 | 26.78 | 26.24 | 26.62 | 6,193,987 | +0.44(+1.66%) |
Feb 04, 2004 | 26.00 | 26.55 | 25.92 | 26.19 | 4,449,102 | +0.12(+0.46%) |
Feb 03, 2004 | 26.05 | 26.40 | 25.98 | 26.07 | 3,207,313 | -0.06(-0.24%) |
Feb 02, 2004 | 25.95 | 26.40 | 25.86 | 26.13 | 3,018,723 | +0.20(+0.76%) |
Jan 30, 2004 | 25.92 | 26.31 | 25.75 | 25.93 | 4,280,168 | +0.03(+0.11%) |
Jan 29, 2004 | 25.52 | 25.91 | 25.38 | 25.91 | 5,786,325 | +0.58(+2.27%) |
Jan 28, 2004 | 25.98 | 26.09 | 25.27 | 25.33 | 5,163,864 | -0.43(-1.66%) |
Jan 27, 2004 | 26.12 | 26.26 | 25.65 | 25.76 | 4,808,049 | -0.30(-1.16%) |
Jan 26, 2004 | 26.24 | 26.34 | 25.67 | 26.06 | 4,999,773 | -0.16(-0.62%) |
Jan 23, 2004 | 25.74 | 26.28 | 25.62 | 26.22 | 7,378,657 | +0.60(+2.33%) |
Jan 22, 2004 | 25.71 | 25.79 | 25.41 | 25.62 | 4,784,974 | -0.04(-0.14%) |
Jan 21, 2004 | 25.50 | 25.74 | 25.44 | 25.66 | 4,523,170 | +0.11(+0.41%) |
Jan 20, 2004 | 26.11 | 26.12 | 25.53 | 25.55 | 4,483,429 | -0.47(-1.81%) |
Jan 16, 2004 | 26.23 | 26.24 | 25.76 | 26.03 | 4,541,260 | +0.00(+0.00%) |
Jan 15, 2004 | 25.97 | 26.34 | 25.21 | 26.03 | 5,063,845 | +0.02(+0.08%) |
Jan 14, 2004 | 26.08 | 26.27 | 25.92 | 26.00 | 6,511,563 | -0.58(-2.17%) |
Jan 13, 2004 | 26.35 | 26.66 | 26.30 | 26.58 | 2,980,073 | +0.11(+0.42%) |
Jan 12, 2004 | 26.46 | 26.58 | 26.08 | 26.47 | 4,551,476 | -0.18(-0.68%) |
Jan 09, 2004 | 26.20 | 26.93 | 25.96 | 26.65 | 8,821,624 | +0.49(+1.88%) |
Jan 08, 2004 | 26.26 | 26.35 | 25.99 | 26.16 | 7,077,429 | +0.13(+0.49%) |
Jan 07, 2004 | 25.68 | 26.10 | 25.64 | 26.03 | 4,938,460 | +0.37(+1.42%) |
Jan 06, 2004 | 25.34 | 25.93 | 25.32 | 25.67 | 4,451,523 | +0.29(+1.13%) |
Jan 05, 2004 | 25.58 | 25.70 | 25.18 | 25.38 | 5,652,574 | -0.12(-0.47%) |
Jan 02, 2004 | 26.11 | 26.27 | 25.40 | 25.50 | 3,707,703 | -0.60(-2.31%) |
Dec 31, 2003 | 26.12 | 26.24 | 25.87 | 26.10 | 3,511,849 | -0.08(-0.29%) |
Dec 30, 2003 | 25.91 | 26.26 | 25.81 | 26.18 | 4,247,604 | +0.22(+0.84%) |
Dec 29, 2003 | 25.46 | 25.97 | 25.46 | 25.96 | 3,978,250 | +0.42(+1.65%) |
Dec 26, 2003 | 25.35 | 25.72 | 25.27 | 25.54 | 1,913,152 | +0.22(+0.89%) |
Dec 24, 2003 | 25.34 | 25.44 | 25.20 | 25.32 | 1,201,650 | -0.13(-0.52%) |
Dec 23, 2003 | 25.25 | 25.52 | 25.10 | 25.45 | 3,493,273 | +0.29(+1.14%) |
Dec 22, 2003 | 25.73 | 25.74 | 25.13 | 25.16 | 6,145,382 | -0.53(-2.05%) |
Dec 19, 2003 | 25.80 | 25.87 | 25.48 | 25.69 | 5,329,052 | +0.05(+0.19%) |
Dec 18, 2003 | 25.31 | 25.66 | 25.27 | 25.64 | 4,755,595 | +0.37(+1.47%) |
Dec 17, 2003 | 25.24 | 25.37 | 25.06 | 25.27 | 6,516,717 | +0.08(+0.33%) |
Dec 16, 2003 | 25.11 | 25.24 | 24.71 | 25.18 | 5,026,512 | +0.31(+1.24%) |
Dec 15, 2003 | 25.41 | 25.61 | 24.82 | 24.87 | 6,873,635 | -0.34(-1.34%) |
Dec 12, 2003 | 25.56 | 25.56 | 24.78 | 25.21 | 6,469,297 | -0.16(-0.64%) |
Dec 11, 2003 | 25.30 | 25.62 | 25.29 | 25.37 | 5,701,716 | +0.03(+0.11%) |
Dec 10, 2003 | 25.61 | 25.66 | 24.99 | 25.34 | 7,071,142 | +0.07(+0.28%) |
Dec 09, 2003 | 25.31 | 25.80 | 24.66 | 25.27 | 17,250,352 | -0.10(-0.39%) |
Dec 08, 2003 | 25.11 | 25.41 | 24.92 | 25.37 | 6,581,369 | +0.22(+0.89%) |
Dec 05, 2003 | 25.39 | 25.46 | 24.94 | 25.15 | 5,315,942 | -0.25(-0.97%) |
Dec 04, 2003 | 25.41 | 25.54 | 24.93 | 25.39 | 10,717,143 | +0.26(+1.03%) |
Dec 03, 2003 | 25.48 | 25.62 | 24.88 | 25.13 | 7,838,655 | -0.16(-0.64%) |
Dec 02, 2003 | 25.72 | 25.72 | 25.25 | 25.29 | 4,062,057 | -0.40(-1.56%) |