Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.19 | 24.84 | 24.17 | 24.66 | 820,570 | +0.36(+1.49%) |
Feb 26, 2004 | 23.93 | 24.32 | 23.59 | 24.30 | 376,966 | +0.37(+1.54%) |
Feb 25, 2004 | 23.73 | 24.01 | 23.50 | 23.93 | 561,639 | +0.17(+0.70%) |
Feb 24, 2004 | 23.98 | 23.99 | 23.62 | 23.76 | 501,874 | -0.22(-0.92%) |
Feb 23, 2004 | 24.23 | 24.37 | 23.97 | 23.98 | 509,643 | -0.25(-1.05%) |
Feb 20, 2004 | 24.08 | 24.63 | 23.80 | 24.23 | 757,817 | +0.18(+0.75%) |
Feb 19, 2004 | 24.37 | 24.61 | 24.01 | 24.05 | 444,500 | -0.43(-1.75%) |
Feb 18, 2004 | 24.13 | 24.54 | 24.11 | 24.48 | 450,775 | +0.19(+0.77%) |
Feb 17, 2004 | 24.43 | 24.47 | 24.21 | 24.30 | 422,238 | +0.03(+0.14%) |
Feb 13, 2004 | 24.63 | 24.83 | 23.99 | 24.26 | 649,642 | -0.39(-1.60%) |
Feb 12, 2004 | 24.80 | 24.80 | 24.57 | 24.66 | 587,636 | -0.14(-0.57%) |
Feb 11, 2004 | 24.26 | 24.83 | 24.18 | 24.80 | 694,765 | +0.56(+2.29%) |
Feb 10, 2004 | 24.43 | 24.54 | 24.08 | 24.24 | 1,018,540 | -0.59(-2.37%) |
Feb 09, 2004 | 24.66 | 25.02 | 24.66 | 24.83 | 559,248 | +0.23(+0.95%) |
Feb 06, 2004 | 23.86 | 24.75 | 23.86 | 24.60 | 749,898 | +0.80(+3.38%) |
Feb 05, 2004 | 24.13 | 24.15 | 23.73 | 23.79 | 874,358 | -0.17(-0.73%) |
Feb 04, 2004 | 23.86 | 24.04 | 23.79 | 23.97 | 426,570 | -0.17(-0.69%) |
Feb 03, 2004 | 24.40 | 24.44 | 24.03 | 24.13 | 780,378 | -0.16(-0.66%) |
Feb 02, 2004 | 24.63 | 24.70 | 23.87 | 24.30 | 746,910 | -0.33(-1.36%) |
Jan 30, 2004 | 24.50 | 24.78 | 24.28 | 24.63 | 497,242 | -0.08(-0.32%) |
Jan 29, 2004 | 24.52 | 24.76 | 24.21 | 24.71 | 637,988 | +0.20(+0.82%) |
Jan 28, 2004 | 24.73 | 24.87 | 24.48 | 24.51 | 839,545 | -0.29(-1.16%) |
Jan 27, 2004 | 24.86 | 25.00 | 24.60 | 24.80 | 1,116,555 | +0.01(+0.03%) |
Jan 26, 2004 | 25.00 | 25.03 | 24.78 | 24.79 | 1,239,371 | -0.17(-0.70%) |
Jan 23, 2004 | 24.90 | 25.06 | 24.90 | 24.96 | 968,786 | +0.00(+0.00%) |
Jan 22, 2004 | 25.23 | 25.23 | 24.87 | 24.96 | 635,000 | -0.27(-1.06%) |
Jan 21, 2004 | 25.13 | 25.37 | 24.97 | 25.23 | 1,372,945 | +0.17(+0.69%) |
Jan 20, 2004 | 24.83 | 25.06 | 24.70 | 25.06 | 509,793 | -0.01(-0.03%) |
Jan 16, 2004 | 25.30 | 25.35 | 25.02 | 25.06 | 642,321 | -0.07(-0.27%) |
Jan 15, 2004 | 24.83 | 25.23 | 24.74 | 25.13 | 680,720 | +0.37(+1.51%) |
Jan 14, 2004 | 25.10 | 25.28 | 24.72 | 24.76 | 673,250 | -0.34(-1.36%) |
Jan 13, 2004 | 24.43 | 25.18 | 24.40 | 25.10 | 1,381,611 | +0.62(+2.54%) |
Jan 12, 2004 | 24.08 | 24.56 | 23.96 | 24.48 | 545,054 | +0.36(+1.50%) |
Jan 09, 2004 | 24.30 | 24.30 | 23.87 | 24.11 | 645,608 | -0.05(-0.22%) |
Jan 08, 2004 | 23.67 | 24.17 | 23.73 | 24.17 | 766,034 | +0.50(+2.12%) |
Jan 07, 2004 | 23.59 | 23.75 | 23.43 | 23.67 | 1,101,464 | -0.05(-0.20%) |
Jan 06, 2004 | 23.09 | 23.77 | 23.03 | 23.71 | 1,206,799 | +0.89(+3.90%) |
Jan 05, 2004 | 22.60 | 22.83 | 22.60 | 22.82 | 518,608 | +0.29(+1.28%) |
Jan 02, 2004 | 22.86 | 22.86 | 22.49 | 22.54 | 293,146 | -0.32(-1.41%) |
Dec 31, 2003 | 22.72 | 22.96 | 22.72 | 22.86 | 225,014 | +0.10(+0.44%) |
Dec 30, 2003 | 22.96 | 22.96 | 22.74 | 22.76 | 348,577 | -0.10(-0.44%) |
Dec 29, 2003 | 22.59 | 22.88 | 22.59 | 22.86 | 533,101 | +0.25(+1.13%) |
Dec 26, 2003 | 22.56 | 22.74 | 22.49 | 22.60 | 88,451 | -0.03(-0.12%) |
Dec 24, 2003 | 22.66 | 22.72 | 22.52 | 22.63 | 123,862 | +0.04(+0.18%) |
Dec 23, 2003 | 22.57 | 22.76 | 22.48 | 22.59 | 592,418 | -0.37(-1.60%) |
Dec 22, 2003 | 22.84 | 22.96 | 22.74 | 22.96 | 527,722 | +0.09(+0.38%) |
Dec 19, 2003 | 23.16 | 23.16 | 22.50 | 22.87 | 1,159,137 | +0.26(+1.15%) |
Dec 18, 2003 | 22.08 | 22.62 | 22.05 | 22.61 | 893,483 | +0.60(+2.71%) |
Dec 17, 2003 | 22.02 | 22.09 | 21.86 | 22.01 | 632,311 | -0.05(-0.21%) |
Dec 16, 2003 | 21.81 | 22.07 | 21.68 | 22.06 | 765,138 | +0.35(+1.63%) |
Dec 15, 2003 | 21.73 | 21.95 | 21.56 | 21.71 | 1,203,064 | +0.15(+0.68%) |
Dec 12, 2003 | 21.45 | 21.52 | 21.20 | 21.56 | 512,183 | +0.09(+0.41%) |
Dec 11, 2003 | 21.06 | 21.52 | 21.04 | 21.47 | 522,792 | +0.52(+2.46%) |
Dec 10, 2003 | 20.93 | 20.93 | 20.84 | 20.96 | 598,842 | -0.01(-0.03%) |
Dec 09, 2003 | 20.94 | 21.18 | 20.92 | 20.96 | 601,532 | -0.01(-0.03%) |
Dec 08, 2003 | 20.59 | 20.98 | 20.59 | 20.97 | 365,760 | +0.34(+1.66%) |
Dec 05, 2003 | 20.90 | 20.98 | 20.41 | 20.63 | 484,393 | -0.50(-2.34%) |
Dec 04, 2003 | 21.06 | 21.15 | 20.81 | 21.12 | 487,829 | +0.11(+0.51%) |
Dec 03, 2003 | 21.22 | 21.36 | 21.03 | 21.02 | 588,832 | -0.14(-0.66%) |
Dec 02, 2003 | 21.41 | 21.41 | 21.12 | 21.16 | 296,433 | -0.29(-1.37%) |