Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.74 | 20.96 | 20.72 | 20.88 | 4,910,347 | -0.05(-0.23%) |
Feb 26, 2004 | 21.00 | 21.00 | 20.80 | 20.93 | 4,871,972 | -0.18(-0.84%) |
Feb 25, 2004 | 21.02 | 21.13 | 20.97 | 21.11 | 3,995,474 | +0.00(+0.00%) |
Feb 24, 2004 | 20.95 | 21.22 | 20.89 | 21.11 | 3,443,530 | -0.02(-0.09%) |
Feb 23, 2004 | 21.01 | 21.20 | 20.91 | 21.12 | 4,685,814 | +0.05(+0.23%) |
Feb 20, 2004 | 21.29 | 21.29 | 20.87 | 21.08 | 5,055,274 | -0.12(-0.58%) |
Feb 19, 2004 | 21.21 | 21.35 | 21.11 | 21.20 | 5,298,791 | +0.38(+1.84%) |
Feb 18, 2004 | 20.87 | 20.91 | 20.80 | 20.82 | 7,022,189 | -0.18(-0.84%) |
Feb 17, 2004 | 20.60 | 21.06 | 20.60 | 20.99 | 6,265,306 | +0.16(+0.78%) |
Feb 13, 2004 | 20.80 | 20.90 | 20.71 | 20.83 | 8,934,399 | -0.43(-2.00%) |
Feb 12, 2004 | 20.97 | 21.29 | 20.90 | 21.26 | 10,631,466 | -0.86(-3.90%) |
Feb 11, 2004 | 22.08 | 22.12 | 21.72 | 22.12 | 4,659,686 | -0.03(-0.15%) |
Feb 10, 2004 | 22.00 | 22.22 | 21.94 | 22.15 | 3,093,257 | +0.30(+1.39%) |
Feb 09, 2004 | 21.92 | 22.02 | 21.77 | 21.85 | 2,911,181 | -0.08(-0.36%) |
Feb 06, 2004 | 21.95 | 22.00 | 21.76 | 21.93 | 2,338,416 | -0.10(-0.47%) |
Feb 05, 2004 | 22.14 | 22.15 | 22.00 | 22.03 | 1,598,884 | -0.06(-0.27%) |
Feb 04, 2004 | 21.70 | 22.11 | 21.69 | 22.09 | 4,156,526 | +0.29(+1.35%) |
Feb 03, 2004 | 21.44 | 21.86 | 21.44 | 21.80 | 2,593,772 | +0.45(+2.09%) |
Feb 02, 2004 | 21.34 | 21.44 | 21.21 | 21.35 | 4,664,381 | -0.21(-0.95%) |
Jan 30, 2004 | 21.58 | 21.58 | 21.35 | 21.56 | 1,955,280 | -0.02(-0.11%) |
Jan 29, 2004 | 21.48 | 21.64 | 21.34 | 21.58 | 3,055,291 | -0.09(-0.41%) |
Jan 28, 2004 | 21.80 | 22.01 | 21.59 | 21.67 | 2,694,404 | -0.10(-0.47%) |
Jan 27, 2004 | 21.66 | 21.88 | 21.65 | 21.77 | 2,244,520 | -0.31(-1.40%) |
Jan 26, 2004 | 21.81 | 22.19 | 21.75 | 22.08 | 2,403,327 | +0.47(+2.15%) |
Jan 23, 2004 | 21.80 | 21.80 | 21.57 | 21.61 | 3,333,304 | -0.62(-2.80%) |
Jan 22, 2004 | 22.29 | 22.36 | 22.09 | 22.24 | 2,888,115 | -0.21(-0.92%) |
Jan 21, 2004 | 22.35 | 22.59 | 22.24 | 22.44 | 2,730,737 | +0.11(+0.50%) |
Jan 20, 2004 | 22.15 | 22.51 | 22.15 | 22.33 | 2,463,746 | +0.36(+1.63%) |
Jan 16, 2004 | 21.87 | 22.08 | 21.85 | 21.97 | 2,786,871 | +0.15(+0.67%) |
Jan 15, 2004 | 21.88 | 21.92 | 21.61 | 21.83 | 2,960,578 | -0.45(-2.00%) |
Jan 14, 2004 | 22.02 | 22.32 | 22.01 | 22.27 | 1,549,894 | +0.12(+0.53%) |
Jan 13, 2004 | 22.28 | 22.29 | 22.08 | 22.15 | 1,188,191 | -0.16(-0.72%) |
Jan 12, 2004 | 22.30 | 22.34 | 22.24 | 22.32 | 1,208,195 | -0.05(-0.24%) |
Jan 09, 2004 | 22.06 | 22.49 | 22.03 | 22.37 | 3,426,384 | +0.12(+0.53%) |
Jan 08, 2004 | 22.46 | 22.46 | 22.13 | 22.25 | 1,987,939 | -0.21(-0.94%) |
Jan 07, 2004 | 22.36 | 22.51 | 22.23 | 22.46 | 3,874,226 | -0.43(-1.86%) |
Jan 06, 2004 | 22.82 | 22.97 | 22.68 | 22.89 | 1,645,831 | -0.10(-0.45%) |
Jan 05, 2004 | 22.87 | 22.99 | 22.80 | 22.99 | 1,391,088 | +0.05(+0.21%) |
Jan 02, 2004 | 22.92 | 23.15 | 22.89 | 22.94 | 1,425,380 | +0.10(+0.45%) |
Dec 31, 2003 | 22.56 | 22.84 | 22.56 | 22.84 | 969,373 | +0.29(+1.28%) |
Dec 30, 2003 | 22.56 | 22.67 | 22.48 | 22.55 | 1,221,055 | +0.07(+0.31%) |
Dec 29, 2003 | 22.27 | 22.51 | 22.25 | 22.48 | 1,603,782 | +0.22(+0.97%) |
Dec 26, 2003 | 22.29 | 22.38 | 22.20 | 22.27 | 348,231 | +0.03(+0.15%) |
Dec 24, 2003 | 22.01 | 22.34 | 22.00 | 22.23 | 705,648 | +0.21(+0.93%) |
Dec 23, 2003 | 22.06 | 22.13 | 21.98 | 22.03 | 2,373,729 | -0.01(-0.04%) |
Dec 22, 2003 | 21.87 | 22.04 | 21.85 | 22.04 | 1,519,276 | -0.01(-0.04%) |
Dec 19, 2003 | 22.19 | 22.19 | 22.00 | 22.05 | 2,614,184 | -0.25(-1.12%) |
Dec 18, 2003 | 22.20 | 22.33 | 22.17 | 22.30 | 1,899,555 | +0.05(+0.22%) |
Dec 17, 2003 | 22.19 | 22.29 | 22.12 | 22.25 | 1,454,774 | +0.09(+0.40%) |
Dec 16, 2003 | 22.14 | 22.20 | 21.94 | 22.16 | 1,877,509 | +0.26(+1.19%) |
Dec 15, 2003 | 22.01 | 22.03 | 22.01 | 21.90 | 1,587,044 | +0.06(+0.29%) |
Dec 12, 2003 | 21.71 | 21.84 | 21.67 | 21.84 | 2,165,729 | -0.04(-0.20%) |
Dec 11, 2003 | 21.82 | 21.98 | 21.73 | 21.88 | 1,842,400 | -0.02(-0.09%) |
Dec 10, 2003 | 21.97 | 22.01 | 21.77 | 21.90 | 2,218,392 | -0.27(-1.22%) |
Dec 09, 2003 | 22.28 | 22.36 | 22.19 | 22.17 | 1,799,739 | -0.27(-1.20%) |
Dec 08, 2003 | 22.06 | 22.45 | 22.06 | 22.44 | 2,663,173 | +0.42(+1.89%) |
Dec 05, 2003 | 22.11 | 22.08 | 21.82 | 22.02 | 3,162,250 | -0.09(-0.40%) |
Dec 04, 2003 | 22.12 | 22.13 | 21.97 | 22.11 | 3,999,761 | -0.42(-1.85%) |
Dec 03, 2003 | 22.75 | 22.65 | 22.34 | 22.53 | 4,427,600 | -0.23(-0.99%) |
Dec 02, 2003 | 22.55 | 22.87 | 22.53 | 22.75 | 1,401,090 | +0.05(+0.24%) |