Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.36 | 23.56 | 23.23 | 23.32 | 243,982 | +0.09(+0.41%) |
Feb 26, 2004 | 22.92 | 23.47 | 22.85 | 23.23 | 355,270 | +0.37(+1.63%) |
Feb 25, 2004 | 22.81 | 23.13 | 22.80 | 22.85 | 368,855 | -0.07(-0.29%) |
Feb 24, 2004 | 22.91 | 23.17 | 22.76 | 22.92 | 401,514 | +0.07(+0.29%) |
Feb 23, 2004 | 23.03 | 23.25 | 22.85 | 22.85 | 328,100 | -0.20(-0.85%) |
Feb 20, 2004 | 23.11 | 23.20 | 22.87 | 23.05 | 385,185 | +0.09(+0.38%) |
Feb 19, 2004 | 23.00 | 23.26 | 22.96 | 22.96 | 389,027 | +0.09(+0.41%) |
Feb 18, 2004 | 22.95 | 23.05 | 22.73 | 22.87 | 371,051 | -0.08(-0.35%) |
Feb 17, 2004 | 22.81 | 23.07 | 22.66 | 22.95 | 327,276 | +0.17(+0.77%) |
Feb 13, 2004 | 22.70 | 22.88 | 22.66 | 22.77 | 404,533 | -0.10(-0.45%) |
Feb 12, 2004 | 22.90 | 23.00 | 22.86 | 22.88 | 404,670 | -0.02(-0.10%) |
Feb 11, 2004 | 22.96 | 23.06 | 22.77 | 22.90 | 435,271 | +0.01(+0.06%) |
Feb 10, 2004 | 22.71 | 22.88 | 22.59 | 22.88 | 799,187 | +0.18(+0.80%) |
Feb 09, 2004 | 22.93 | 22.93 | 22.70 | 22.70 | 313,143 | -0.17(-0.76%) |
Feb 06, 2004 | 22.59 | 23.14 | 22.59 | 22.88 | 410,296 | +0.35(+1.55%) |
Feb 05, 2004 | 22.23 | 22.90 | 22.20 | 22.53 | 394,927 | +0.23(+1.05%) |
Feb 04, 2004 | 22.48 | 22.67 | 22.23 | 22.29 | 229,848 | -0.30(-1.32%) |
Feb 03, 2004 | 22.67 | 22.91 | 22.54 | 22.59 | 238,219 | -0.08(-0.35%) |
Feb 02, 2004 | 22.61 | 22.96 | 22.57 | 22.67 | 327,963 | -0.03(-0.13%) |
Jan 30, 2004 | 22.64 | 22.77 | 22.26 | 22.70 | 332,628 | +0.11(+0.48%) |
Jan 29, 2004 | 22.72 | 22.90 | 22.37 | 22.59 | 326,041 | -0.16(-0.70%) |
Jan 28, 2004 | 22.78 | 22.96 | 22.61 | 22.75 | 390,948 | -0.09(-0.38%) |
Jan 27, 2004 | 23.01 | 23.06 | 22.80 | 22.84 | 487,141 | -0.17(-0.73%) |
Jan 26, 2004 | 23.03 | 23.06 | 22.55 | 23.01 | 412,355 | +0.04(+0.16%) |
Jan 23, 2004 | 22.88 | 23.18 | 22.77 | 22.97 | 687,899 | +0.06(+0.25%) |
Jan 22, 2004 | 23.31 | 23.36 | 22.91 | 22.91 | 547,108 | -0.36(-1.57%) |
Jan 21, 2004 | 23.21 | 23.48 | 23.07 | 23.28 | 1,423,140 | -1.08(-4.43%) |
Jan 20, 2004 | 24.51 | 24.55 | 24.34 | 24.35 | 151,219 | -0.25(-1.01%) |
Jan 16, 2004 | 24.63 | 24.87 | 24.51 | 24.60 | 220,242 | +0.10(+0.42%) |
Jan 15, 2004 | 24.27 | 24.65 | 24.23 | 24.50 | 299,146 | +0.23(+0.93%) |
Jan 14, 2004 | 23.77 | 24.27 | 23.77 | 24.27 | 297,087 | +0.50(+2.12%) |
Jan 13, 2004 | 23.61 | 23.90 | 23.57 | 23.77 | 255,372 | +0.20(+0.83%) |
Jan 12, 2004 | 23.25 | 23.60 | 23.14 | 23.57 | 209,402 | +0.38(+1.63%) |
Jan 09, 2004 | 23.65 | 23.65 | 23.04 | 23.20 | 352,526 | -0.45(-1.91%) |
Jan 08, 2004 | 23.57 | 23.84 | 23.49 | 23.65 | 417,844 | +0.09(+0.40%) |
Jan 07, 2004 | 23.01 | 23.60 | 22.98 | 23.55 | 289,128 | +0.55(+2.38%) |
Jan 06, 2004 | 23.14 | 23.26 | 22.82 | 23.01 | 457,913 | -0.25(-1.07%) |
Jan 05, 2004 | 23.21 | 23.32 | 23.14 | 23.25 | 302,165 | +0.08(+0.35%) |
Jan 02, 2004 | 23.52 | 23.57 | 23.14 | 23.17 | 177,703 | -0.32(-1.36%) |
Dec 31, 2003 | 23.41 | 23.53 | 23.26 | 23.49 | 168,784 | -0.04(-0.15%) |
Dec 30, 2003 | 23.57 | 23.57 | 23.42 | 23.53 | 113,620 | -0.04(-0.15%) |
Dec 29, 2003 | 23.52 | 23.60 | 23.24 | 23.57 | 246,178 | +0.28(+1.22%) |
Dec 26, 2003 | 23.10 | 23.31 | 23.06 | 23.28 | 66,827 | +0.17(+0.73%) |
Dec 24, 2003 | 23.25 | 23.25 | 23.05 | 23.12 | 50,772 | -0.19(-0.81%) |
Dec 23, 2003 | 23.23 | 23.36 | 23.17 | 23.31 | 136,399 | +0.04(+0.19%) |
Dec 22, 2003 | 23.18 | 23.25 | 23.07 | 23.26 | 192,523 | +0.09(+0.38%) |
Dec 19, 2003 | 23.14 | 23.19 | 22.98 | 23.17 | 265,114 | +0.23(+0.98%) |
Dec 18, 2003 | 22.49 | 22.96 | 22.38 | 22.95 | 358,152 | +0.51(+2.27%) |
Dec 17, 2003 | 22.53 | 22.53 | 22.29 | 22.44 | 188,132 | -0.12(-0.52%) |
Dec 16, 2003 | 22.74 | 22.74 | 22.40 | 22.55 | 273,073 | -0.19(-0.83%) |
Dec 15, 2003 | 23.06 | 23.22 | 22.77 | 22.74 | 278,562 | +0.01(+0.06%) |
Dec 12, 2003 | 22.81 | 22.81 | 22.61 | 22.73 | 105,112 | +0.07(+0.29%) |
Dec 11, 2003 | 22.34 | 22.74 | 22.34 | 22.66 | 211,872 | +0.42(+1.90%) |
Dec 10, 2003 | 22.55 | 22.58 | 22.26 | 22.24 | 215,714 | -0.38(-1.68%) |
Dec 09, 2003 | 22.53 | 22.93 | 22.52 | 22.62 | 448,856 | +0.36(+1.64%) |
Dec 08, 2003 | 22.17 | 22.26 | 22.05 | 22.26 | 160,276 | +0.12(+0.56%) |
Dec 05, 2003 | 22.28 | 22.28 | 21.99 | 22.13 | 171,117 | -0.20(-0.91%) |
Dec 04, 2003 | 22.10 | 22.34 | 22.08 | 22.34 | 196,091 | +0.23(+1.02%) |
Dec 03, 2003 | 22.29 | 22.31 | 22.10 | 22.11 | 248,236 | -0.20(-0.88%) |
Dec 02, 2003 | 22.23 | 22.32 | 22.11 | 22.31 | 274,308 | +0.05(+0.23%) |