Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.52 | 23.57 | 23.29 | 23.47 | 6,297,623 | +0.08(+0.35%) |
Feb 26, 2004 | 23.32 | 23.42 | 23.27 | 23.39 | 7,523,529 | +0.14(+0.59%) |
Feb 25, 2004 | 23.21 | 23.27 | 23.12 | 23.25 | 4,307,543 | +0.10(+0.43%) |
Feb 24, 2004 | 22.99 | 23.26 | 22.97 | 23.15 | 5,595,488 | +0.01(+0.06%) |
Feb 23, 2004 | 23.19 | 23.21 | 23.02 | 23.14 | 6,121,146 | +0.00(+0.02%) |
Feb 20, 2004 | 23.24 | 23.24 | 22.99 | 23.14 | 6,906,279 | +0.17(+0.75%) |
Feb 19, 2004 | 23.06 | 23.16 | 22.95 | 22.96 | 6,674,470 | +0.11(+0.48%) |
Feb 18, 2004 | 23.05 | 23.07 | 22.85 | 22.85 | 6,035,213 | -0.39(-1.68%) |
Feb 17, 2004 | 23.26 | 23.29 | 23.14 | 23.25 | 5,994,133 | +0.32(+1.39%) |
Feb 13, 2004 | 22.82 | 23.04 | 22.66 | 22.93 | 5,599,890 | +0.15(+0.67%) |
Feb 12, 2004 | 22.61 | 22.82 | 22.54 | 22.77 | 8,059,876 | -0.09(-0.40%) |
Feb 11, 2004 | 22.52 | 22.88 | 22.41 | 22.86 | 10,790,446 | +0.18(+0.78%) |
Feb 10, 2004 | 22.30 | 22.83 | 22.26 | 22.69 | 16,326,410 | -0.41(-1.76%) |
Feb 09, 2004 | 22.73 | 23.21 | 22.72 | 23.09 | 6,596,082 | +0.38(+1.68%) |
Feb 06, 2004 | 22.45 | 22.71 | 22.38 | 22.71 | 5,062,495 | +0.16(+0.70%) |
Feb 05, 2004 | 22.70 | 22.70 | 22.50 | 22.55 | 4,682,713 | -0.15(-0.65%) |
Feb 04, 2004 | 22.74 | 22.85 | 22.69 | 22.70 | 4,757,957 | -0.09(-0.40%) |
Feb 03, 2004 | 22.60 | 22.81 | 22.46 | 22.79 | 7,340,974 | +0.10(+0.44%) |
Feb 02, 2004 | 22.59 | 22.75 | 22.48 | 22.69 | 7,399,240 | -0.02(-0.08%) |
Jan 30, 2004 | 22.77 | 22.86 | 22.66 | 22.71 | 6,229,715 | -0.22(-0.98%) |
Jan 29, 2004 | 23.04 | 23.06 | 22.78 | 22.93 | 6,624,377 | -0.18(-0.76%) |
Jan 28, 2004 | 23.33 | 23.52 | 23.11 | 23.11 | 7,457,298 | -0.11(-0.45%) |
Jan 27, 2004 | 23.14 | 23.31 | 23.08 | 23.22 | 6,781,362 | +0.03(+0.12%) |
Jan 26, 2004 | 23.09 | 23.19 | 22.89 | 23.19 | 7,577,604 | -0.07(-0.31%) |
Jan 23, 2004 | 23.25 | 23.42 | 22.77 | 23.26 | 7,802,077 | -0.42(-1.75%) |
Jan 22, 2004 | 23.90 | 23.90 | 23.66 | 23.67 | 7,454,154 | -0.17(-0.72%) |
Jan 21, 2004 | 23.74 | 23.86 | 23.71 | 23.85 | 9,775,599 | +0.58(+2.50%) |
Jan 20, 2004 | 23.00 | 23.40 | 23.00 | 23.26 | 6,142,315 | +0.36(+1.56%) |
Jan 16, 2004 | 22.58 | 22.91 | 22.52 | 22.91 | 11,988,057 | -0.11(-0.50%) |
Jan 15, 2004 | 23.14 | 23.16 | 22.96 | 23.02 | 6,836,485 | -0.17(-0.72%) |
Jan 14, 2004 | 23.18 | 23.28 | 23.14 | 23.19 | 9,215,359 | -0.38(-1.62%) |
Jan 13, 2004 | 23.73 | 23.80 | 23.57 | 23.57 | 7,735,217 | -0.13(-0.54%) |
Jan 12, 2004 | 23.69 | 23.81 | 23.50 | 23.70 | 7,458,345 | +0.28(+1.20%) |
Jan 09, 2004 | 23.41 | 23.52 | 22.96 | 23.42 | 15,492,442 | +0.00(+0.02%) |
Jan 08, 2004 | 23.39 | 23.54 | 23.35 | 23.41 | 6,210,223 | +0.02(+0.10%) |
Jan 07, 2004 | 23.96 | 23.45 | 23.26 | 23.39 | 12,219,656 | -0.57(-2.39%) |
Jan 06, 2004 | 23.90 | 24.05 | 23.84 | 23.96 | 6,650,157 | +0.15(+0.64%) |
Jan 05, 2004 | 23.55 | 23.88 | 23.53 | 23.81 | 8,682,994 | +0.24(+1.01%) |
Jan 02, 2004 | 23.63 | 23.66 | 23.47 | 23.57 | 6,230,134 | +0.02(+0.10%) |
Dec 31, 2003 | 23.46 | 23.66 | 23.46 | 23.55 | 5,162,051 | +0.13(+0.55%) |
Dec 30, 2003 | 23.35 | 23.47 | 23.35 | 23.42 | 3,963,811 | +0.05(+0.22%) |
Dec 29, 2003 | 23.27 | 23.40 | 23.18 | 23.36 | 5,066,058 | +0.10(+0.41%) |
Dec 26, 2003 | 23.12 | 23.30 | 23.08 | 23.27 | 1,604,849 | +0.15(+0.64%) |
Dec 24, 2003 | 23.12 | 23.25 | 23.04 | 23.12 | 3,754,219 | +0.17(+0.75%) |
Dec 23, 2003 | 23.09 | 23.03 | 22.82 | 22.95 | 5,415,029 | -0.14(-0.62%) |
Dec 22, 2003 | 23.11 | 23.21 | 23.05 | 23.09 | 8,003,915 | -0.01(-0.06%) |
Dec 19, 2003 | 23.13 | 23.20 | 22.98 | 23.11 | 8,057,361 | +0.12(+0.54%) |
Dec 18, 2003 | 22.46 | 23.06 | 22.78 | 22.98 | 11,046,149 | +0.52(+2.32%) |
Dec 17, 2003 | 22.28 | 22.42 | 22.20 | 22.46 | 9,195,028 | +0.60(+2.73%) |
Dec 16, 2003 | 21.94 | 22.01 | 21.78 | 21.87 | 6,352,746 | +0.11(+0.50%) |
Dec 15, 2003 | 22.11 | 22.07 | 21.72 | 21.76 | 7,588,293 | -0.36(-1.62%) |
Dec 12, 2003 | 21.80 | 22.11 | 21.85 | 22.11 | 7,924,689 | +0.31(+1.42%) |
Dec 11, 2003 | 21.58 | 21.83 | 21.56 | 21.80 | 7,815,910 | +0.23(+1.06%) |
Dec 10, 2003 | 21.45 | 21.78 | 21.43 | 21.58 | 8,938,906 | +0.07(+0.33%) |
Dec 09, 2003 | 21.63 | 21.71 | 21.50 | 21.50 | 11,696,723 | +0.32(+1.51%) |
Dec 08, 2003 | 20.80 | 21.26 | 20.82 | 21.18 | 9,137,181 | +0.38(+1.83%) |
Dec 05, 2003 | 20.78 | 20.88 | 20.76 | 20.80 | 3,266,497 | -0.04(-0.18%) |
Dec 04, 2003 | 20.61 | 20.84 | 20.53 | 20.84 | 6,311,246 | +0.23(+1.11%) |
Dec 03, 2003 | 20.62 | 20.64 | 20.56 | 20.61 | 6,859,121 | +0.10(+0.51%) |
Dec 02, 2003 | 20.47 | 20.68 | 20.42 | 20.51 | 7,886,752 | -0.10(-0.51%) |