Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.45 | 24.85 | 24.40 | 24.74 | 1,733,215 | +0.24(+1.00%) |
Feb 26, 2004 | 24.43 | 24.50 | 24.33 | 24.50 | 1,807,753 | -0.01(-0.03%) |
Feb 25, 2004 | 24.54 | 24.68 | 24.45 | 24.50 | 2,319,147 | +0.14(+0.59%) |
Feb 24, 2004 | 24.25 | 24.50 | 24.22 | 24.36 | 1,615,582 | +0.02(+0.08%) |
Feb 23, 2004 | 24.29 | 24.34 | 24.20 | 24.34 | 1,709,912 | -0.06(-0.26%) |
Feb 20, 2004 | 24.34 | 24.50 | 24.27 | 24.40 | 1,898,891 | +0.13(+0.52%) |
Feb 19, 2004 | 24.34 | 24.34 | 24.18 | 24.28 | 1,148,400 | +0.06(+0.23%) |
Feb 18, 2004 | 24.27 | 24.31 | 24.11 | 24.22 | 994,535 | +0.03(+0.13%) |
Feb 17, 2004 | 24.18 | 24.34 | 24.12 | 24.19 | 859,824 | +0.08(+0.31%) |
Feb 13, 2004 | 24.43 | 24.43 | 23.86 | 24.11 | 821,517 | -0.04(-0.16%) |
Feb 12, 2004 | 24.12 | 24.21 | 23.96 | 24.15 | 920,635 | -0.09(-0.39%) |
Feb 11, 2004 | 24.09 | 24.33 | 24.03 | 24.25 | 1,960,022 | +0.16(+0.65%) |
Feb 10, 2004 | 23.87 | 24.10 | 23.85 | 24.09 | 1,836,643 | +0.19(+0.79%) |
Feb 09, 2004 | 23.76 | 23.93 | 23.61 | 23.90 | 1,213,841 | +0.06(+0.26%) |
Feb 06, 2004 | 23.64 | 23.88 | 23.49 | 23.84 | 1,781,417 | +0.21(+0.87%) |
Feb 05, 2004 | 23.75 | 23.75 | 23.54 | 23.63 | 1,812,382 | -0.02(-0.08%) |
Feb 04, 2004 | 23.34 | 23.78 | 23.28 | 23.65 | 2,001,521 | +0.34(+1.48%) |
Feb 03, 2004 | 23.43 | 23.48 | 23.18 | 23.31 | 2,893,906 | -0.23(-0.96%) |
Feb 02, 2004 | 23.37 | 23.80 | 23.37 | 23.53 | 2,303,505 | -0.16(-0.66%) |
Jan 30, 2004 | 24.03 | 24.05 | 23.68 | 23.69 | 1,990,508 | -0.39(-1.64%) |
Jan 29, 2004 | 23.81 | 24.27 | 23.81 | 24.08 | 3,151,039 | +0.28(+1.16%) |
Jan 28, 2004 | 23.71 | 24.01 | 23.71 | 23.81 | 1,169,788 | -0.01(-0.03%) |
Jan 27, 2004 | 23.95 | 24.01 | 23.80 | 23.81 | 1,442,084 | -0.06(-0.26%) |
Jan 26, 2004 | 23.75 | 23.96 | 23.75 | 23.88 | 1,626,595 | +0.15(+0.63%) |
Jan 23, 2004 | 23.67 | 23.77 | 23.54 | 23.73 | 1,106,901 | +0.14(+0.58%) |
Jan 22, 2004 | 23.69 | 23.69 | 23.48 | 23.59 | 1,202,189 | -0.13(-0.55%) |
Jan 21, 2004 | 23.38 | 23.74 | 23.37 | 23.72 | 1,672,084 | +0.26(+1.12%) |
Jan 20, 2004 | 23.58 | 23.70 | 23.36 | 23.46 | 1,690,280 | -0.28(-1.19%) |
Jan 16, 2004 | 23.58 | 23.80 | 23.39 | 23.74 | 1,873,672 | +0.37(+1.58%) |
Jan 15, 2004 | 23.75 | 23.75 | 23.35 | 23.37 | 2,055,150 | -0.49(-2.05%) |
Jan 14, 2004 | 23.49 | 23.91 | 23.49 | 23.86 | 1,751,730 | +0.45(+1.93%) |
Jan 13, 2004 | 23.66 | 23.76 | 23.19 | 23.41 | 1,656,123 | -0.26(-1.09%) |
Jan 12, 2004 | 23.46 | 23.74 | 23.41 | 23.66 | 1,403,778 | +0.20(+0.85%) |
Jan 09, 2004 | 23.59 | 23.59 | 23.47 | 23.46 | 1,146,485 | -0.23(-0.98%) |
Jan 08, 2004 | 23.53 | 23.75 | 23.46 | 23.70 | 1,144,570 | +0.13(+0.56%) |
Jan 07, 2004 | 23.65 | 23.67 | 23.49 | 23.56 | 1,846,379 | -0.17(-0.71%) |
Jan 06, 2004 | 23.83 | 23.95 | 23.65 | 23.73 | 1,315,034 | -0.23(-0.97%) |
Jan 05, 2004 | 23.82 | 23.96 | 23.64 | 23.96 | 1,800,411 | +0.28(+1.19%) |
Jan 02, 2004 | 23.80 | 23.96 | 23.60 | 23.68 | 1,320,621 | -0.18(-0.74%) |
Dec 31, 2003 | 23.99 | 24.16 | 23.76 | 23.86 | 1,571,848 | -0.13(-0.55%) |
Dec 30, 2003 | 23.65 | 24.03 | 23.64 | 23.99 | 1,328,122 | +0.23(+0.95%) |
Dec 29, 2003 | 23.68 | 23.81 | 23.65 | 23.76 | 1,442,084 | +0.08(+0.34%) |
Dec 26, 2003 | 23.59 | 23.73 | 23.58 | 23.68 | 694,946 | +0.09(+0.40%) |
Dec 24, 2003 | 23.49 | 23.65 | 23.43 | 23.59 | 1,115,361 | +0.16(+0.67%) |
Dec 23, 2003 | 23.25 | 23.48 | 23.23 | 23.43 | 1,622,604 | +0.33(+1.44%) |
Dec 22, 2003 | 23.15 | 23.19 | 23.06 | 23.10 | 1,585,415 | +0.08(+0.33%) |
Dec 19, 2003 | 23.12 | 23.18 | 22.87 | 23.02 | 2,553,456 | -0.04(-0.19%) |
Dec 18, 2003 | 22.44 | 23.12 | 22.41 | 23.07 | 3,130,449 | +0.61(+2.73%) |
Dec 17, 2003 | 22.94 | 23.09 | 22.45 | 22.45 | 1,902,722 | -0.48(-2.10%) |
Dec 16, 2003 | 22.71 | 22.94 | 22.66 | 22.94 | 1,621,328 | +0.07(+0.30%) |
Dec 15, 2003 | 22.81 | 23.07 | 22.76 | 22.87 | 2,178,849 | +0.43(+1.90%) |
Dec 12, 2003 | 22.53 | 22.54 | 22.36 | 22.44 | 857,749 | -0.04(-0.19%) |
Dec 11, 2003 | 22.36 | 22.55 | 22.35 | 22.49 | 1,238,102 | +0.13(+0.56%) |
Dec 10, 2003 | 22.78 | 22.78 | 22.34 | 22.36 | 2,035,997 | -0.42(-1.84%) |
Dec 09, 2003 | 22.82 | 22.86 | 22.73 | 22.78 | 1,511,834 | +0.06(+0.25%) |
Dec 08, 2003 | 22.63 | 22.76 | 22.63 | 22.72 | 1,567,858 | +0.09(+0.42%) |
Dec 05, 2003 | 22.59 | 22.66 | 22.48 | 22.63 | 881,850 | +0.04(+0.19%) |
Dec 04, 2003 | 22.52 | 22.65 | 22.45 | 22.59 | 1,144,570 | +0.11(+0.50%) |
Dec 03, 2003 | 22.35 | 22.66 | 22.31 | 22.47 | 1,305,777 | +0.09(+0.39%) |
Dec 02, 2003 | 22.35 | 22.40 | 22.24 | 22.39 | 1,074,181 | -0.05(-0.22%) |