Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.95 | 25.22 | 24.87 | 25.09 | 412,591 | +0.25(+1.00%) |
Feb 26, 2004 | 24.45 | 24.84 | 24.39 | 24.84 | 347,853 | +0.33(+1.34%) |
Feb 25, 2004 | 24.34 | 24.58 | 24.30 | 24.51 | 515,563 | +0.21(+0.86%) |
Feb 24, 2004 | 24.52 | 24.58 | 24.20 | 24.30 | 450,825 | -0.17(-0.71%) |
Feb 23, 2004 | 25.00 | 25.00 | 24.45 | 24.48 | 650,436 | -0.46(-1.85%) |
Feb 20, 2004 | 25.05 | 25.05 | 24.71 | 24.94 | 880,774 | +0.00(+0.00%) |
Feb 19, 2004 | 24.86 | 25.06 | 24.86 | 24.94 | 603,054 | +0.34(+1.39%) |
Feb 18, 2004 | 24.73 | 24.73 | 24.54 | 24.60 | 282,879 | -0.02(-0.09%) |
Feb 17, 2004 | 24.26 | 24.79 | 24.20 | 24.62 | 484,836 | +0.49(+2.03%) |
Feb 13, 2004 | 24.75 | 24.88 | 23.94 | 24.13 | 463,022 | -0.59(-2.38%) |
Feb 12, 2004 | 24.77 | 24.97 | 24.68 | 24.72 | 508,292 | -0.03(-0.10%) |
Feb 11, 2004 | 25.03 | 25.12 | 24.54 | 24.74 | 1,097,039 | -0.23(-0.92%) |
Feb 10, 2004 | 25.52 | 25.62 | 24.77 | 24.97 | 870,688 | +0.25(+1.00%) |
Feb 09, 2004 | 24.88 | 25.00 | 24.54 | 24.73 | 393,826 | -0.06(-0.26%) |
Feb 06, 2004 | 24.73 | 24.79 | 24.60 | 24.79 | 497,737 | +0.12(+0.50%) |
Feb 05, 2004 | 24.70 | 24.94 | 24.51 | 24.67 | 318,533 | +0.05(+0.19%) |
Feb 04, 2004 | 24.91 | 24.91 | 24.60 | 24.62 | 802,196 | -0.32(-1.27%) |
Feb 03, 2004 | 24.55 | 25.03 | 24.42 | 24.94 | 491,404 | +0.55(+2.27%) |
Feb 02, 2004 | 24.88 | 25.02 | 24.19 | 24.38 | 544,414 | -0.46(-1.87%) |
Jan 30, 2004 | 25.26 | 25.26 | 24.45 | 24.85 | 599,536 | -0.18(-0.72%) |
Jan 29, 2004 | 25.20 | 25.25 | 24.88 | 25.03 | 703,681 | -0.13(-0.53%) |
Jan 28, 2004 | 25.62 | 25.77 | 25.13 | 25.16 | 772,642 | -0.26(-1.01%) |
Jan 27, 2004 | 24.77 | 25.63 | 24.77 | 25.41 | 627,449 | +0.74(+3.01%) |
Jan 26, 2004 | 24.90 | 24.92 | 24.46 | 24.67 | 754,815 | -0.23(-0.92%) |
Jan 23, 2004 | 25.32 | 25.53 | 24.60 | 24.90 | 790,703 | -0.42(-1.67%) |
Jan 22, 2004 | 24.66 | 25.84 | 24.13 | 25.32 | 2,107,290 | +2.69(+11.89%) |
Jan 21, 2004 | 22.33 | 22.71 | 22.20 | 22.63 | 297,657 | +0.39(+1.76%) |
Jan 20, 2004 | 22.23 | 22.27 | 21.92 | 22.24 | 258,720 | +0.07(+0.33%) |
Jan 16, 2004 | 22.31 | 22.31 | 22.04 | 22.17 | 236,671 | +0.03(+0.13%) |
Jan 15, 2004 | 22.42 | 22.42 | 21.88 | 22.14 | 248,399 | -0.20(-0.88%) |
Jan 14, 2004 | 22.37 | 22.51 | 22.13 | 22.34 | 253,794 | +0.02(+0.08%) |
Jan 13, 2004 | 22.17 | 22.37 | 21.98 | 22.32 | 346,680 | +0.15(+0.67%) |
Jan 12, 2004 | 22.38 | 22.46 | 22.06 | 22.17 | 295,546 | -0.18(-0.80%) |
Jan 09, 2004 | 22.72 | 22.86 | 22.35 | 22.35 | 286,398 | -0.41(-1.78%) |
Jan 08, 2004 | 22.64 | 22.88 | 22.64 | 22.75 | 490,700 | +0.25(+1.12%) |
Jan 07, 2004 | 22.35 | 22.64 | 22.26 | 22.50 | 225,412 | +0.20(+0.92%) |
Jan 06, 2004 | 22.51 | 22.59 | 22.28 | 22.30 | 364,741 | -0.21(-0.95%) |
Jan 05, 2004 | 22.25 | 22.67 | 22.23 | 22.51 | 397,579 | +0.55(+2.48%) |
Jan 02, 2004 | 21.85 | 22.27 | 21.85 | 21.96 | 405,789 | +0.21(+0.96%) |
Dec 31, 2003 | 22.30 | 22.34 | 21.66 | 21.76 | 572,796 | -0.51(-2.30%) |
Dec 30, 2003 | 22.06 | 22.28 | 21.96 | 22.27 | 444,257 | +0.25(+1.14%) |
Dec 29, 2003 | 22.17 | 22.47 | 21.85 | 22.02 | 556,142 | -0.13(-0.60%) |
Dec 26, 2003 | 22.05 | 22.16 | 21.99 | 22.15 | 112,119 | +0.21(+0.95%) |
Dec 24, 2003 | 21.93 | 22.08 | 21.88 | 21.94 | 194,450 | -0.02(-0.08%) |
Dec 23, 2003 | 21.53 | 21.96 | 21.71 | 21.96 | 327,680 | +0.42(+1.96%) |
Dec 22, 2003 | 22.04 | 22.11 | 21.42 | 21.53 | 362,864 | -0.34(-1.54%) |
Dec 19, 2003 | 21.28 | 21.87 | 21.28 | 21.87 | 505,712 | +0.61(+2.89%) |
Dec 18, 2003 | 21.17 | 21.36 | 21.16 | 21.26 | 369,432 | +0.12(+0.59%) |
Dec 17, 2003 | 21.10 | 21.21 | 20.89 | 21.13 | 558,019 | +0.19(+0.90%) |
Dec 16, 2003 | 21.21 | 21.35 | 21.02 | 20.95 | 448,010 | -0.26(-1.25%) |
Dec 15, 2003 | 22.06 | 22.10 | 21.15 | 21.21 | 431,356 | +0.02(+0.10%) |
Dec 12, 2003 | 21.10 | 21.25 | 20.86 | 21.19 | 327,211 | +0.19(+0.91%) |
Dec 11, 2003 | 20.18 | 21.00 | 20.18 | 21.00 | 368,025 | +0.87(+4.34%) |
Dec 10, 2003 | 20.67 | 20.67 | 19.94 | 20.12 | 319,236 | -0.55(-2.66%) |
Dec 09, 2003 | 20.80 | 20.80 | 20.42 | 20.67 | 256,374 | -0.20(-0.94%) |
Dec 08, 2003 | 20.69 | 20.87 | 20.35 | 20.87 | 192,104 | +0.18(+0.89%) |
Dec 05, 2003 | 20.93 | 20.93 | 20.52 | 20.69 | 212,746 | -0.40(-1.88%) |
Dec 04, 2003 | 20.85 | 21.08 | 20.62 | 21.08 | 328,619 | +0.26(+1.27%) |
Dec 03, 2003 | 20.95 | 21.11 | 20.80 | 20.82 | 454,578 | -0.07(-0.35%) |
Dec 02, 2003 | 20.55 | 20.87 | 20.49 | 20.89 | 396,876 | +0.29(+1.41%) |