Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 26.14 | 26.20 | 25.55 | 25.92 | 544,174 | -0.26(-1.00%) |
Feb 26, 2004 | 26.06 | 26.19 | 25.81 | 26.18 | 21,004 | -0.10(-0.37%) |
Feb 25, 2004 | 26.42 | 26.51 | 26.15 | 26.28 | 30,774 | -0.29(-1.08%) |
Feb 24, 2004 | 26.47 | 26.75 | 26.38 | 26.56 | 19,051 | +0.00(+0.00%) |
Feb 23, 2004 | 26.61 | 26.76 | 26.36 | 26.56 | 26,500 | -0.21(-0.80%) |
Feb 20, 2004 | 27.10 | 27.10 | 26.61 | 26.78 | 25,767 | -0.39(-1.45%) |
Feb 19, 2004 | 27.10 | 27.50 | 27.10 | 27.17 | 18,806 | +0.36(+1.34%) |
Feb 18, 2004 | 27.24 | 27.24 | 26.80 | 26.81 | 20,394 | -0.24(-0.88%) |
Feb 17, 2004 | 26.94 | 27.06 | 26.83 | 27.05 | 32,606 | +0.52(+1.98%) |
Feb 13, 2004 | 26.94 | 27.01 | 26.39 | 26.52 | 30,286 | -0.53(-1.97%) |
Feb 12, 2004 | 26.84 | 27.14 | 26.83 | 27.05 | 61,305 | -0.02(-0.06%) |
Feb 11, 2004 | 26.56 | 27.12 | 26.49 | 27.07 | 34,560 | +0.52(+1.97%) |
Feb 10, 2004 | 26.68 | 26.90 | 26.45 | 26.55 | 27,233 | +0.19(+0.71%) |
Feb 09, 2004 | 26.29 | 26.61 | 26.23 | 26.36 | 27,355 | +0.55(+2.13%) |
Feb 06, 2004 | 25.75 | 25.94 | 25.68 | 25.81 | 24,180 | +0.06(+0.22%) |
Feb 05, 2004 | 25.70 | 25.87 | 25.67 | 25.75 | 52,634 | +0.42(+1.65%) |
Feb 04, 2004 | 25.36 | 25.51 | 25.27 | 25.34 | 73,395 | -0.37(-1.43%) |
Feb 03, 2004 | 25.47 | 25.71 | 25.38 | 25.70 | 16,364 | +0.39(+1.55%) |
Feb 02, 2004 | 25.06 | 25.37 | 25.06 | 25.31 | 40,300 | -0.05(-0.19%) |
Jan 30, 2004 | 25.30 | 25.37 | 25.06 | 25.36 | 26,500 | -0.25(-0.96%) |
Jan 29, 2004 | 25.75 | 25.79 | 25.19 | 25.61 | 65,335 | -0.27(-1.04%) |
Jan 28, 2004 | 26.33 | 26.51 | 25.88 | 25.88 | 32,484 | -0.47(-1.77%) |
Jan 27, 2004 | 26.37 | 26.49 | 26.28 | 26.34 | 34,804 | +0.46(+1.77%) |
Jan 26, 2004 | 25.92 | 26.11 | 25.78 | 25.88 | 32,728 | -0.24(-0.91%) |
Jan 23, 2004 | 26.41 | 26.48 | 26.00 | 26.12 | 44,452 | -0.33(-1.24%) |
Jan 22, 2004 | 26.35 | 26.60 | 26.26 | 26.45 | 29,431 | +0.08(+0.31%) |
Jan 21, 2004 | 26.22 | 26.57 | 26.15 | 26.37 | 113,695 | -0.08(-0.31%) |
Jan 20, 2004 | 26.49 | 26.60 | 26.31 | 26.45 | 28,088 | +0.21(+0.81%) |
Jan 16, 2004 | 26.45 | 26.45 | 26.09 | 26.24 | 31,873 | -0.68(-2.52%) |
Jan 15, 2004 | 27.04 | 27.08 | 26.74 | 26.92 | 23,813 | -0.30(-1.11%) |
Jan 14, 2004 | 27.17 | 27.39 | 27.16 | 27.22 | 20,272 | +0.16(+0.61%) |
Jan 13, 2004 | 27.13 | 27.32 | 27.02 | 27.05 | 15,753 | +0.08(+0.30%) |
Jan 12, 2004 | 26.77 | 27.15 | 26.77 | 26.97 | 23,081 | +0.24(+0.89%) |
Jan 09, 2004 | 26.63 | 26.87 | 26.58 | 26.74 | 27,355 | -0.31(-1.15%) |
Jan 08, 2004 | 26.92 | 27.20 | 26.87 | 27.05 | 28,942 | +0.62(+2.36%) |
Jan 07, 2004 | 26.31 | 26.51 | 26.24 | 26.42 | 28,332 | -0.09(-0.34%) |
Jan 06, 2004 | 26.21 | 26.56 | 26.21 | 26.51 | 29,187 | +0.97(+3.78%) |
Jan 05, 2004 | 25.23 | 25.74 | 25.23 | 25.55 | 29,675 | +0.55(+2.19%) |
Jan 02, 2004 | 24.78 | 25.10 | 24.77 | 25.00 | 23,691 | +0.68(+2.79%) |
Dec 31, 2003 | 24.06 | 24.52 | 24.06 | 24.32 | 19,051 | +0.16(+0.68%) |
Dec 30, 2003 | 24.43 | 24.43 | 23.97 | 24.16 | 13,067 | -0.16(-0.67%) |
Dec 29, 2003 | 24.40 | 24.46 | 24.03 | 24.32 | 17,707 | +0.04(+0.17%) |
Dec 26, 2003 | 24.25 | 24.34 | 24.20 | 24.28 | 10,624 | -0.14(-0.57%) |
Dec 24, 2003 | 23.95 | 24.57 | 23.95 | 24.42 | 24,912 | +0.30(+1.26%) |
Dec 23, 2003 | 24.04 | 24.43 | 24.01 | 24.12 | 37,125 | -0.34(-1.37%) |
Dec 22, 2003 | 24.30 | 24.44 | 24.30 | 24.45 | 223,238 | +0.14(+0.57%) |
Dec 19, 2003 | 24.47 | 24.51 | 24.39 | 24.31 | 154,728 | -0.05(-0.20%) |
Dec 18, 2003 | 24.33 | 24.52 | 24.33 | 24.36 | 31,141 | -0.11(-0.44%) |
Dec 17, 2003 | 24.41 | 24.48 | 24.11 | 24.47 | 24,546 | +0.06(+0.23%) |
Dec 16, 2003 | 24.40 | 24.42 | 24.18 | 24.41 | 15,875 | -0.01(-0.03%) |
Dec 15, 2003 | 24.51 | 24.56 | 24.36 | 24.42 | 28,942 | +0.16(+0.64%) |
Dec 12, 2003 | 24.27 | 24.56 | 24.12 | 24.26 | 24,546 | -0.06(-0.24%) |
Dec 11, 2003 | 24.05 | 24.43 | 24.00 | 24.32 | 34,316 | +0.25(+1.02%) |
Dec 10, 2003 | 24.32 | 24.34 | 24.07 | 24.07 | 11,357 | -0.34(-1.41%) |
Dec 09, 2003 | 24.58 | 24.59 | 23.92 | 24.42 | 49,825 | +0.31(+1.29%) |
Dec 08, 2003 | 24.09 | 24.27 | 23.99 | 24.11 | 12,334 | +0.04(+0.17%) |
Dec 05, 2003 | 24.06 | 24.32 | 24.01 | 24.07 | 17,951 | -0.07(-0.31%) |
Dec 04, 2003 | 24.18 | 24.37 | 24.14 | 24.14 | 18,562 | -0.07(-0.27%) |
Dec 03, 2003 | 23.99 | 24.21 | 23.99 | 24.21 | 12,090 | +0.09(+0.37%) |
Dec 02, 2003 | 23.94 | 24.26 | 23.89 | 24.12 | 20,394 | +0.05(+0.20%) |