Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.75 | 23.02 | 22.55 | 22.57 | 450,000 | -0.03(-0.11%) |
Feb 26, 2004 | 22.57 | 22.75 | 22.43 | 22.60 | 514,400 | +0.04(+0.16%) |
Feb 25, 2004 | 22.50 | 22.57 | 22.34 | 22.57 | 891,800 | +0.00(+0.00%) |
Feb 24, 2004 | 23.00 | 23.05 | 22.49 | 22.57 | 535,100 | -0.53(-2.29%) |
Feb 23, 2004 | 23.70 | 23.70 | 22.89 | 23.09 | 619,500 | -0.73(-3.04%) |
Feb 20, 2004 | 24.02 | 24.02 | 23.70 | 23.82 | 137,600 | -0.20(-0.83%) |
Feb 19, 2004 | 24.30 | 24.44 | 24.02 | 24.02 | 281,100 | -0.32(-1.33%) |
Feb 18, 2004 | 24.45 | 24.57 | 24.27 | 24.34 | 216,700 | -0.21(-0.84%) |
Feb 17, 2004 | 24.43 | 24.62 | 24.39 | 24.55 | 166,200 | +0.15(+0.61%) |
Feb 13, 2004 | 24.39 | 24.70 | 24.38 | 24.40 | 334,500 | -0.02(-0.06%) |
Feb 12, 2004 | 24.43 | 24.52 | 24.34 | 24.41 | 380,600 | -0.07(-0.31%) |
Feb 11, 2004 | 24.23 | 24.55 | 24.18 | 24.49 | 448,300 | +0.14(+0.57%) |
Feb 10, 2004 | 24.33 | 24.43 | 24.02 | 24.35 | 240,700 | +0.04(+0.14%) |
Feb 09, 2004 | 24.05 | 24.43 | 24.05 | 24.32 | 336,600 | +0.23(+0.93%) |
Feb 06, 2004 | 23.75 | 24.25 | 23.73 | 24.09 | 259,300 | +0.23(+0.99%) |
Feb 05, 2004 | 23.69 | 23.91 | 23.62 | 23.86 | 285,800 | +0.16(+0.70%) |
Feb 04, 2004 | 23.64 | 23.75 | 23.60 | 23.69 | 432,400 | +0.05(+0.23%) |
Feb 03, 2004 | 23.53 | 23.75 | 23.50 | 23.64 | 272,800 | +0.12(+0.53%) |
Feb 02, 2004 | 23.35 | 23.84 | 23.31 | 23.51 | 225,700 | +0.12(+0.49%) |
Jan 30, 2004 | 23.32 | 23.39 | 23.07 | 23.39 | 370,100 | +0.04(+0.19%) |
Jan 29, 2004 | 23.82 | 23.82 | 23.33 | 23.35 | 490,300 | -0.49(-2.08%) |
Jan 28, 2004 | 24.36 | 24.44 | 23.84 | 23.84 | 296,700 | -0.62(-2.53%) |
Jan 27, 2004 | 24.32 | 24.50 | 24.30 | 24.46 | 429,500 | +0.09(+0.37%) |
Jan 26, 2004 | 24.32 | 24.38 | 24.21 | 24.38 | 245,400 | +0.00(+0.00%) |
Jan 23, 2004 | 24.41 | 24.55 | 24.34 | 24.38 | 349,000 | -0.07(-0.29%) |
Jan 22, 2004 | 24.50 | 24.57 | 24.40 | 24.45 | 302,500 | -0.11(-0.43%) |
Jan 21, 2004 | 24.52 | 24.59 | 24.48 | 24.55 | 493,200 | -0.04(-0.16%) |
Jan 20, 2004 | 24.39 | 24.75 | 24.39 | 24.59 | 584,100 | +0.20(+0.80%) |
Jan 16, 2004 | 24.27 | 24.40 | 24.23 | 24.39 | 375,800 | +0.12(+0.49%) |
Jan 15, 2004 | 23.90 | 24.55 | 23.90 | 24.27 | 455,100 | +0.38(+1.57%) |
Jan 14, 2004 | 23.31 | 24.00 | 23.31 | 23.90 | 542,200 | +0.56(+2.40%) |
Jan 13, 2004 | 23.64 | 23.64 | 22.98 | 23.34 | 533,500 | -0.30(-1.25%) |
Jan 12, 2004 | 23.80 | 23.82 | 23.59 | 23.64 | 208,000 | -0.21(-0.90%) |
Jan 09, 2004 | 23.40 | 23.88 | 23.40 | 23.85 | 406,700 | +0.35(+1.49%) |
Jan 08, 2004 | 23.41 | 23.55 | 23.24 | 23.50 | 303,300 | +0.01(+0.04%) |
Jan 07, 2004 | 23.32 | 23.52 | 23.25 | 23.49 | 299,700 | +0.17(+0.73%) |
Jan 06, 2004 | 23.09 | 23.40 | 23.05 | 23.32 | 475,900 | +0.23(+1.02%) |
Jan 05, 2004 | 22.65 | 23.09 | 22.65 | 23.09 | 569,500 | +0.38(+1.67%) |
Jan 02, 2004 | 22.70 | 22.80 | 22.54 | 22.70 | 416,600 | +0.00(+0.00%) |
Dec 31, 2003 | 22.65 | 22.73 | 22.55 | 22.70 | 429,800 | +0.10(+0.46%) |
Dec 30, 2003 | 22.77 | 22.80 | 22.55 | 22.60 | 378,400 | -0.20(-0.90%) |
Dec 29, 2003 | 22.60 | 22.82 | 22.60 | 22.80 | 381,800 | -0.05(-0.24%) |
Dec 26, 2003 | 22.78 | 22.88 | 22.75 | 22.86 | 80,300 | +0.05(+0.24%) |
Dec 24, 2003 | 22.73 | 22.81 | 22.67 | 22.80 | 98,600 | +0.00(+0.02%) |
Dec 23, 2003 | 22.79 | 22.92 | 22.67 | 22.80 | 296,200 | +0.01(+0.04%) |
Dec 22, 2003 | 22.75 | 22.85 | 22.66 | 22.79 | 377,600 | -0.16(-0.70%) |
Dec 19, 2003 | 22.48 | 22.95 | 22.48 | 22.95 | 415,000 | +0.32(+1.41%) |
Dec 18, 2003 | 22.30 | 22.64 | 22.25 | 22.63 | 459,300 | +0.32(+1.43%) |
Dec 17, 2003 | 21.77 | 22.36 | 21.77 | 22.31 | 433,600 | +0.21(+0.95%) |
Dec 16, 2003 | 22.24 | 22.24 | 21.89 | 22.10 | 617,100 | -0.43(-1.93%) |
Dec 15, 2003 | 22.38 | 22.80 | 22.38 | 22.54 | 656,200 | -0.02(-0.07%) |
Dec 12, 2003 | 22.55 | 22.62 | 22.44 | 22.55 | 600,300 | -0.07(-0.33%) |
Dec 11, 2003 | 22.40 | 22.68 | 22.27 | 22.62 | 880,500 | +0.14(+0.60%) |
Dec 10, 2003 | 22.38 | 22.54 | 22.15 | 22.49 | 598,300 | -0.14(-0.60%) |
Dec 09, 2003 | 22.86 | 22.91 | 22.48 | 22.62 | 1,409,800 | -0.32(-1.42%) |
Dec 08, 2003 | 21.85 | 22.97 | 21.85 | 22.95 | 727,200 | +1.05(+4.79%) |
Dec 05, 2003 | 21.70 | 22.11 | 21.70 | 21.90 | 978,000 | +0.07(+0.34%) |
Dec 04, 2003 | 20.95 | 21.84 | 20.89 | 21.82 | 723,000 | +0.86(+4.08%) |
Dec 03, 2003 | 20.35 | 20.97 | 20.30 | 20.97 | 924,500 | +0.58(+2.87%) |
Dec 02, 2003 | 20.39 | 20.59 | 20.34 | 20.39 | 504,200 | +0.00(+0.00%) |