Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.10 | 22.38 | 21.43 | 21.45 | 362,738 | -0.70(-3.16%) |
Feb 26, 2004 | 21.65 | 22.38 | 21.34 | 22.15 | 407,256 | +0.49(+2.28%) |
Feb 25, 2004 | 21.48 | 22.01 | 21.35 | 21.66 | 394,276 | +0.34(+1.57%) |
Feb 24, 2004 | 21.45 | 22.14 | 21.00 | 21.32 | 512,112 | -0.34(-1.55%) |
Feb 23, 2004 | 23.31 | 23.45 | 21.31 | 21.66 | 741,296 | -1.30(-5.67%) |
Feb 20, 2004 | 23.44 | 23.44 | 22.55 | 22.96 | 500,450 | -0.19(-0.81%) |
Feb 19, 2004 | 24.39 | 24.50 | 23.12 | 23.14 | 895,842 | -0.44(-1.88%) |
Feb 18, 2004 | 23.08 | 24.16 | 22.93 | 23.59 | 621,634 | +0.47(+2.05%) |
Feb 17, 2004 | 23.32 | 24.06 | 22.62 | 23.11 | 932,653 | +1.07(+4.83%) |
Feb 13, 2004 | 24.01 | 24.29 | 22.04 | 22.05 | 3,951,483 | +0.77(+3.61%) |
Feb 12, 2004 | 21.99 | 22.54 | 21.28 | 21.28 | 841,183 | -0.71(-3.23%) |
Feb 11, 2004 | 21.97 | 22.39 | 21.55 | 21.99 | 673,048 | +0.10(+0.45%) |
Feb 10, 2004 | 21.48 | 21.96 | 21.24 | 21.89 | 269,138 | +0.62(+2.92%) |
Feb 09, 2004 | 21.66 | 21.93 | 21.24 | 21.27 | 263,662 | -0.47(-2.17%) |
Feb 06, 2004 | 20.51 | 21.79 | 20.41 | 21.74 | 402,997 | +1.33(+6.52%) |
Feb 05, 2004 | 20.14 | 21.00 | 20.13 | 20.41 | 481,588 | +0.14(+0.68%) |
Feb 04, 2004 | 20.92 | 20.99 | 19.97 | 20.27 | 633,397 | -0.90(-4.24%) |
Feb 03, 2004 | 20.42 | 21.45 | 20.28 | 21.17 | 664,834 | -0.21(-0.97%) |
Feb 02, 2004 | 22.04 | 22.62 | 21.15 | 21.38 | 573,870 | -0.69(-3.13%) |
Jan 30, 2004 | 21.15 | 22.75 | 21.10 | 22.07 | 590,603 | +0.92(+4.34%) |
Jan 29, 2004 | 22.57 | 22.70 | 20.28 | 21.15 | 1,600,732 | -1.21(-5.42%) |
Jan 28, 2004 | 23.35 | 24.38 | 22.36 | 22.36 | 1,353,499 | -0.83(-3.57%) |
Jan 27, 2004 | 24.67 | 24.70 | 22.93 | 23.19 | 749,915 | -1.73(-6.93%) |
Jan 26, 2004 | 24.38 | 24.93 | 23.96 | 24.92 | 297,431 | +0.59(+2.43%) |
Jan 23, 2004 | 25.32 | 25.66 | 23.64 | 24.33 | 700,327 | -0.90(-3.55%) |
Jan 22, 2004 | 26.49 | 26.82 | 25.06 | 25.22 | 382,107 | -1.19(-4.49%) |
Jan 21, 2004 | 26.98 | 26.98 | 25.64 | 26.41 | 320,856 | -0.71(-2.62%) |
Jan 20, 2004 | 27.12 | 27.22 | 26.46 | 27.12 | 422,569 | +0.11(+0.40%) |
Jan 16, 2004 | 27.06 | 27.42 | 27.01 | 27.01 | 667,876 | -0.04(-0.15%) |
Jan 15, 2004 | 26.55 | 27.39 | 25.98 | 27.05 | 478,368 | +0.42(+1.59%) |
Jan 14, 2004 | 26.73 | 27.34 | 26.10 | 26.62 | 231,291 | -0.05(-0.18%) |
Jan 13, 2004 | 27.25 | 27.35 | 26.03 | 26.67 | 337,971 | -0.74(-2.70%) |
Jan 12, 2004 | 26.90 | 27.41 | 26.83 | 27.41 | 465,201 | +0.59(+2.21%) |
Jan 09, 2004 | 27.09 | 27.67 | 26.70 | 26.82 | 544,028 | -0.69(-2.51%) |
Jan 08, 2004 | 27.86 | 28.05 | 27.34 | 27.51 | 913,223 | -0.29(-1.03%) |
Jan 07, 2004 | 26.87 | 27.96 | 26.41 | 27.80 | 645,660 | +0.78(+2.88%) |
Jan 06, 2004 | 26.60 | 27.40 | 26.60 | 27.02 | 702,760 | +0.40(+1.52%) |
Jan 05, 2004 | 26.34 | 26.77 | 26.13 | 26.62 | 556,124 | +0.60(+2.31%) |
Jan 02, 2004 | 26.33 | 26.33 | 25.66 | 26.01 | 306,659 | +0.33(+1.27%) |
Dec 31, 2003 | 26.44 | 26.53 | 25.50 | 25.69 | 278,670 | -0.56(-2.14%) |
Dec 30, 2003 | 26.36 | 26.56 | 25.89 | 26.25 | 188,489 | -0.14(-0.52%) |
Dec 29, 2003 | 25.71 | 26.43 | 25.54 | 26.39 | 173,957 | +0.89(+3.48%) |
Dec 26, 2003 | 25.23 | 25.78 | 25.23 | 25.50 | 54,721 | +0.18(+0.70%) |
Dec 24, 2003 | 25.55 | 25.63 | 25.32 | 25.32 | 57,888 | -0.38(-1.50%) |
Dec 23, 2003 | 25.03 | 25.71 | 25.03 | 25.71 | 183,256 | +0.53(+2.12%) |
Dec 22, 2003 | 24.77 | 25.22 | 24.73 | 25.18 | 304,175 | +0.37(+1.51%) |
Dec 19, 2003 | 24.52 | 25.32 | 24.51 | 24.80 | 391,173 | +0.18(+0.72%) |
Dec 18, 2003 | 23.29 | 24.72 | 23.13 | 24.62 | 420,862 | +1.28(+5.49%) |
Dec 17, 2003 | 23.77 | 23.77 | 22.96 | 23.34 | 180,128 | -0.20(-0.84%) |
Dec 16, 2003 | 23.75 | 23.99 | 22.79 | 23.54 | 581,798 | -0.32(-1.32%) |
Dec 15, 2003 | 25.83 | 25.84 | 23.79 | 23.85 | 530,143 | -1.13(-4.54%) |
Dec 12, 2003 | 24.70 | 25.13 | 24.30 | 24.99 | 360,615 | +0.49(+2.01%) |
Dec 11, 2003 | 23.30 | 24.68 | 23.30 | 24.50 | 353,509 | +1.11(+4.77%) |
Dec 10, 2003 | 23.38 | 24.02 | 22.87 | 23.38 | 337,837 | -0.18(-0.75%) |
Dec 09, 2003 | 24.95 | 25.00 | 23.34 | 23.56 | 530,035 | -1.11(-4.52%) |
Dec 08, 2003 | 24.52 | 25.19 | 24.18 | 24.67 | 486,810 | +0.02(+0.08%) |
Dec 05, 2003 | 25.66 | 25.31 | 24.60 | 24.65 | 389,951 | -1.01(-3.92%) |
Dec 04, 2003 | 26.17 | 26.39 | 24.91 | 25.66 | 918,448 | -0.38(-1.48%) |
Dec 03, 2003 | 27.47 | 27.62 | 26.04 | 26.04 | 611,923 | -1.18(-4.35%) |
Dec 02, 2003 | 27.71 | 28.03 | 27.11 | 27.23 | 701,598 | -0.43(-1.57%) |