Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.47 | 24.86 | 24.42 | 24.76 | 1,732,184 | +0.24(+1.00%) |
Feb 26, 2004 | 24.45 | 24.51 | 24.34 | 24.51 | 1,806,678 | -0.01(-0.03%) |
Feb 25, 2004 | 24.56 | 24.70 | 24.46 | 24.52 | 2,317,768 | +0.14(+0.59%) |
Feb 24, 2004 | 24.26 | 24.52 | 24.23 | 24.37 | 1,614,621 | +0.02(+0.08%) |
Feb 23, 2004 | 24.30 | 24.35 | 24.22 | 24.35 | 1,708,895 | -0.06(-0.26%) |
Feb 20, 2004 | 24.35 | 24.52 | 24.29 | 24.42 | 1,897,762 | +0.13(+0.52%) |
Feb 19, 2004 | 24.35 | 24.35 | 24.20 | 24.29 | 1,147,718 | +0.06(+0.23%) |
Feb 18, 2004 | 24.28 | 24.32 | 24.12 | 24.24 | 993,944 | +0.03(+0.13%) |
Feb 17, 2004 | 24.19 | 24.35 | 24.14 | 24.20 | 859,313 | +0.08(+0.31%) |
Feb 13, 2004 | 24.44 | 24.44 | 23.88 | 24.13 | 821,029 | -0.04(-0.16%) |
Feb 12, 2004 | 24.14 | 24.22 | 23.98 | 24.17 | 920,088 | -0.09(-0.39%) |
Feb 11, 2004 | 24.10 | 24.35 | 24.05 | 24.26 | 1,958,857 | +0.16(+0.65%) |
Feb 10, 2004 | 23.88 | 24.11 | 23.86 | 24.10 | 1,835,551 | +0.19(+0.79%) |
Feb 09, 2004 | 23.78 | 23.94 | 23.63 | 23.92 | 1,213,119 | +0.06(+0.26%) |
Feb 06, 2004 | 23.65 | 23.89 | 23.51 | 23.85 | 1,780,358 | +0.21(+0.87%) |
Feb 05, 2004 | 23.76 | 23.76 | 23.55 | 23.65 | 1,811,304 | -0.02(-0.08%) |
Feb 04, 2004 | 23.35 | 23.80 | 23.29 | 23.67 | 2,000,331 | +0.34(+1.48%) |
Feb 03, 2004 | 23.45 | 23.49 | 23.20 | 23.32 | 2,892,185 | -0.23(-0.96%) |
Feb 02, 2004 | 23.38 | 23.82 | 23.38 | 23.55 | 2,302,135 | -0.16(-0.66%) |
Jan 30, 2004 | 24.04 | 24.06 | 23.70 | 23.70 | 1,989,324 | -0.39(-1.64%) |
Jan 29, 2004 | 23.83 | 24.28 | 23.82 | 24.10 | 3,149,166 | +0.28(+1.16%) |
Jan 28, 2004 | 23.73 | 24.03 | 23.73 | 23.82 | 1,169,093 | -0.01(-0.03%) |
Jan 27, 2004 | 23.96 | 24.03 | 23.81 | 23.83 | 1,441,227 | -0.06(-0.26%) |
Jan 26, 2004 | 23.76 | 23.98 | 23.76 | 23.89 | 1,625,628 | +0.15(+0.63%) |
Jan 23, 2004 | 23.68 | 23.78 | 23.55 | 23.74 | 1,106,243 | +0.14(+0.58%) |
Jan 22, 2004 | 23.70 | 23.70 | 23.49 | 23.60 | 1,201,474 | -0.13(-0.55%) |
Jan 21, 2004 | 23.39 | 23.75 | 23.38 | 23.73 | 1,671,090 | +0.26(+1.12%) |
Jan 20, 2004 | 23.60 | 23.72 | 23.38 | 23.47 | 1,689,275 | -0.28(-1.19%) |
Jan 16, 2004 | 23.59 | 23.82 | 23.40 | 23.75 | 1,872,559 | +0.37(+1.58%) |
Jan 15, 2004 | 23.76 | 23.76 | 23.36 | 23.38 | 2,053,928 | -0.49(-2.05%) |
Jan 14, 2004 | 23.51 | 23.93 | 23.51 | 23.87 | 1,750,688 | +0.45(+1.93%) |
Jan 13, 2004 | 23.68 | 23.77 | 23.20 | 23.42 | 1,655,138 | -0.26(-1.09%) |
Jan 12, 2004 | 23.48 | 23.75 | 23.43 | 23.68 | 1,402,943 | +0.20(+0.85%) |
Jan 09, 2004 | 23.61 | 23.61 | 23.48 | 23.48 | 1,145,803 | -0.23(-0.98%) |
Jan 08, 2004 | 23.54 | 23.77 | 23.48 | 23.71 | 1,143,889 | +0.13(+0.56%) |
Jan 07, 2004 | 23.67 | 23.68 | 23.51 | 23.58 | 1,845,281 | -0.17(-0.71%) |
Jan 06, 2004 | 23.84 | 23.97 | 23.67 | 23.75 | 1,314,252 | -0.23(-0.97%) |
Jan 05, 2004 | 23.83 | 23.98 | 23.66 | 23.98 | 1,799,341 | +0.28(+1.19%) |
Jan 02, 2004 | 23.81 | 23.97 | 23.62 | 23.70 | 1,319,835 | -0.18(-0.74%) |
Dec 31, 2003 | 24.00 | 24.18 | 23.78 | 23.87 | 1,570,914 | -0.13(-0.55%) |
Dec 30, 2003 | 23.67 | 24.05 | 23.66 | 24.00 | 1,327,333 | +0.23(+0.95%) |
Dec 29, 2003 | 23.70 | 23.82 | 23.67 | 23.78 | 1,441,227 | +0.08(+0.34%) |
Dec 26, 2003 | 23.61 | 23.74 | 23.59 | 23.70 | 694,532 | +0.09(+0.40%) |
Dec 24, 2003 | 23.50 | 23.67 | 23.45 | 23.60 | 1,114,698 | +0.16(+0.67%) |
Dec 23, 2003 | 23.26 | 23.50 | 23.25 | 23.45 | 1,621,640 | +0.33(+1.44%) |
Dec 22, 2003 | 23.16 | 23.20 | 23.07 | 23.11 | 1,584,473 | +0.08(+0.33%) |
Dec 19, 2003 | 23.13 | 23.20 | 22.89 | 23.04 | 2,551,937 | -0.04(-0.19%) |
Dec 18, 2003 | 22.46 | 23.13 | 22.42 | 23.08 | 3,128,588 | +0.61(+2.73%) |
Dec 17, 2003 | 22.95 | 23.10 | 22.47 | 22.47 | 1,901,590 | -0.48(-2.10%) |
Dec 16, 2003 | 22.73 | 22.95 | 22.67 | 22.95 | 1,620,364 | +0.07(+0.30%) |
Dec 15, 2003 | 22.83 | 23.08 | 22.77 | 22.88 | 2,177,553 | +0.43(+1.90%) |
Dec 12, 2003 | 22.54 | 22.55 | 22.37 | 22.46 | 857,239 | -0.04(-0.20%) |
Dec 11, 2003 | 22.37 | 22.57 | 22.37 | 22.50 | 1,237,366 | +0.13(+0.56%) |
Dec 10, 2003 | 22.79 | 22.79 | 22.36 | 22.37 | 2,034,786 | -0.42(-1.84%) |
Dec 09, 2003 | 22.84 | 22.87 | 22.74 | 22.79 | 1,510,936 | +0.06(+0.25%) |
Dec 08, 2003 | 22.64 | 22.78 | 22.64 | 22.74 | 1,566,926 | +0.09(+0.42%) |
Dec 05, 2003 | 22.60 | 22.67 | 22.49 | 22.64 | 881,326 | +0.04(+0.19%) |
Dec 04, 2003 | 22.54 | 22.66 | 22.47 | 22.60 | 1,143,889 | +0.11(+0.50%) |
Dec 03, 2003 | 22.37 | 22.67 | 22.32 | 22.49 | 1,305,000 | +0.09(+0.39%) |
Dec 02, 2003 | 22.37 | 22.42 | 22.25 | 22.40 | 1,073,543 | -0.05(-0.22%) |