Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.13 | 24.39 | 24.05 | 24.26 | 426,642 | +0.24(+1.00%) |
Feb 26, 2004 | 23.64 | 24.02 | 23.58 | 24.02 | 359,699 | +0.32(+1.34%) |
Feb 25, 2004 | 23.54 | 23.77 | 23.50 | 23.71 | 533,121 | +0.20(+0.86%) |
Feb 24, 2004 | 23.71 | 23.77 | 23.41 | 23.50 | 466,177 | -0.17(-0.71%) |
Feb 23, 2004 | 24.18 | 24.18 | 23.64 | 23.67 | 672,586 | -0.45(-1.85%) |
Feb 20, 2004 | 24.22 | 24.22 | 23.90 | 24.12 | 910,769 | +0.00(+0.00%) |
Feb 19, 2004 | 24.04 | 24.24 | 24.04 | 24.12 | 623,591 | +0.33(+1.39%) |
Feb 18, 2004 | 23.91 | 23.91 | 23.73 | 23.79 | 292,513 | -0.02(-0.09%) |
Feb 17, 2004 | 23.46 | 23.97 | 23.40 | 23.81 | 501,347 | +0.47(+2.03%) |
Feb 13, 2004 | 23.93 | 24.06 | 23.15 | 23.34 | 478,790 | -0.57(-2.38%) |
Feb 12, 2004 | 23.95 | 24.14 | 23.87 | 23.90 | 525,602 | -0.02(-0.10%) |
Feb 11, 2004 | 24.20 | 24.30 | 23.73 | 23.93 | 1,134,398 | -0.22(-0.92%) |
Feb 10, 2004 | 24.68 | 24.78 | 23.95 | 24.15 | 900,339 | +0.24(+1.00%) |
Feb 09, 2004 | 24.06 | 24.18 | 23.73 | 23.91 | 407,238 | -0.06(-0.26%) |
Feb 06, 2004 | 23.91 | 23.97 | 23.79 | 23.97 | 514,687 | +0.12(+0.50%) |
Feb 05, 2004 | 23.88 | 24.12 | 23.71 | 23.86 | 329,380 | +0.05(+0.19%) |
Feb 04, 2004 | 24.09 | 24.09 | 23.79 | 23.81 | 829,515 | -0.31(-1.27%) |
Feb 03, 2004 | 23.74 | 24.21 | 23.62 | 24.11 | 508,138 | +0.54(+2.27%) |
Feb 02, 2004 | 24.06 | 24.20 | 23.39 | 23.58 | 562,954 | -0.45(-1.87%) |
Jan 30, 2004 | 24.43 | 24.43 | 23.65 | 24.03 | 619,953 | -0.17(-0.72%) |
Jan 29, 2004 | 24.37 | 24.42 | 24.06 | 24.20 | 727,645 | -0.13(-0.53%) |
Jan 28, 2004 | 24.78 | 24.92 | 24.30 | 24.33 | 798,954 | -0.25(-1.01%) |
Jan 27, 2004 | 23.95 | 24.79 | 23.95 | 24.58 | 648,816 | +0.72(+3.01%) |
Jan 26, 2004 | 24.08 | 24.10 | 23.66 | 23.86 | 780,520 | -0.22(-0.92%) |
Jan 23, 2004 | 24.49 | 24.69 | 23.79 | 24.08 | 817,630 | -0.41(-1.67%) |
Jan 22, 2004 | 23.85 | 24.98 | 23.34 | 24.49 | 2,179,054 | +2.60(+11.89%) |
Jan 21, 2004 | 21.59 | 21.96 | 21.47 | 21.89 | 307,793 | +0.38(+1.76%) |
Jan 20, 2004 | 21.50 | 21.54 | 21.20 | 21.51 | 267,530 | +0.07(+0.33%) |
Jan 16, 2004 | 21.58 | 21.58 | 21.32 | 21.44 | 244,731 | +0.03(+0.13%) |
Jan 15, 2004 | 21.69 | 21.69 | 21.15 | 21.41 | 256,858 | -0.19(-0.88%) |
Jan 14, 2004 | 21.63 | 21.77 | 21.40 | 21.60 | 262,437 | +0.02(+0.08%) |
Jan 13, 2004 | 21.44 | 21.63 | 21.25 | 21.58 | 358,486 | +0.14(+0.67%) |
Jan 12, 2004 | 21.65 | 21.72 | 21.33 | 21.44 | 305,610 | -0.17(-0.80%) |
Jan 09, 2004 | 21.98 | 22.11 | 21.61 | 21.61 | 296,151 | -0.39(-1.78%) |
Jan 08, 2004 | 21.89 | 22.13 | 21.89 | 22.00 | 507,411 | +0.24(+1.12%) |
Jan 07, 2004 | 21.61 | 21.90 | 21.53 | 21.76 | 233,088 | +0.20(+0.92%) |
Jan 06, 2004 | 21.77 | 21.84 | 21.54 | 21.56 | 377,162 | -0.21(-0.95%) |
Jan 05, 2004 | 21.52 | 21.92 | 21.50 | 21.77 | 411,119 | +0.53(+2.48%) |
Jan 02, 2004 | 21.13 | 21.53 | 21.13 | 21.24 | 419,608 | +0.20(+0.96%) |
Dec 31, 2003 | 21.56 | 21.60 | 20.94 | 21.04 | 592,303 | -0.49(-2.30%) |
Dec 30, 2003 | 21.34 | 21.55 | 21.23 | 21.53 | 459,386 | +0.24(+1.14%) |
Dec 29, 2003 | 21.44 | 21.73 | 21.13 | 21.29 | 575,082 | -0.13(-0.60%) |
Dec 26, 2003 | 21.32 | 21.43 | 21.27 | 21.42 | 115,938 | +0.20(+0.95%) |
Dec 24, 2003 | 21.21 | 21.36 | 21.15 | 21.22 | 201,072 | -0.02(-0.08%) |
Dec 23, 2003 | 20.82 | 21.23 | 21.00 | 21.23 | 338,840 | +0.41(+1.96%) |
Dec 22, 2003 | 21.32 | 21.38 | 20.72 | 20.82 | 375,222 | -0.33(-1.54%) |
Dec 19, 2003 | 20.58 | 21.15 | 20.58 | 21.15 | 522,934 | +0.59(+2.89%) |
Dec 18, 2003 | 20.47 | 20.66 | 20.46 | 20.56 | 382,013 | +0.12(+0.58%) |
Dec 17, 2003 | 20.41 | 20.51 | 20.20 | 20.44 | 577,022 | +0.18(+0.90%) |
Dec 16, 2003 | 20.51 | 20.65 | 20.33 | 20.26 | 463,267 | -0.26(-1.25%) |
Dec 15, 2003 | 21.34 | 21.37 | 20.45 | 20.51 | 446,046 | +0.02(+0.10%) |
Dec 12, 2003 | 20.41 | 20.55 | 20.17 | 20.49 | 338,354 | +0.19(+0.91%) |
Dec 11, 2003 | 19.51 | 20.31 | 19.51 | 20.31 | 380,558 | +0.85(+4.34%) |
Dec 10, 2003 | 19.99 | 19.99 | 19.28 | 19.46 | 330,108 | -0.53(-2.66%) |
Dec 09, 2003 | 20.12 | 20.12 | 19.75 | 19.99 | 265,105 | -0.19(-0.94%) |
Dec 08, 2003 | 20.00 | 20.18 | 19.68 | 20.18 | 198,647 | +0.18(+0.89%) |
Dec 05, 2003 | 20.24 | 20.24 | 19.84 | 20.00 | 219,991 | -0.38(-1.88%) |
Dec 04, 2003 | 20.16 | 20.39 | 19.94 | 20.39 | 339,810 | +0.26(+1.27%) |
Dec 03, 2003 | 20.26 | 20.41 | 20.11 | 20.13 | 470,058 | -0.07(-0.35%) |
Dec 02, 2003 | 19.88 | 20.18 | 19.81 | 20.20 | 410,391 | +0.28(+1.41%) |