Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.71 | 24.87 | 24.51 | 24.54 | 22,918,518 | -0.08(-0.33%) |
Feb 26, 2004 | 24.80 | 24.88 | 24.62 | 24.62 | 16,035,540 | -0.20(-0.80%) |
Feb 25, 2004 | 24.71 | 24.88 | 24.61 | 24.82 | 17,654,610 | +0.20(+0.80%) |
Feb 24, 2004 | 24.73 | 24.79 | 24.57 | 24.62 | 17,844,644 | -0.16(-0.63%) |
Feb 23, 2004 | 24.58 | 24.85 | 24.53 | 24.78 | 16,465,608 | +0.32(+1.31%) |
Feb 20, 2004 | 24.56 | 24.71 | 24.39 | 24.46 | 19,340,862 | +0.05(+0.19%) |
Feb 19, 2004 | 24.39 | 24.67 | 24.36 | 24.41 | 18,073,682 | +0.09(+0.36%) |
Feb 18, 2004 | 24.51 | 24.61 | 24.33 | 24.33 | 13,346,369 | -0.25(-1.02%) |
Feb 17, 2004 | 24.56 | 24.71 | 24.52 | 24.58 | 14,772,656 | +0.19(+0.76%) |
Feb 13, 2004 | 24.38 | 24.53 | 24.22 | 24.39 | 19,303,232 | +0.00(+0.00%) |
Feb 12, 2004 | 24.32 | 24.44 | 24.18 | 24.39 | 16,883,306 | -0.01(-0.02%) |
Feb 11, 2004 | 23.87 | 24.43 | 23.85 | 24.40 | 25,009,580 | +0.48(+2.02%) |
Feb 10, 2004 | 23.62 | 24.00 | 23.57 | 23.91 | 14,987,260 | +0.21(+0.88%) |
Feb 09, 2004 | 23.46 | 23.80 | 23.40 | 23.70 | 15,198,600 | +0.13(+0.54%) |
Feb 06, 2004 | 23.41 | 23.61 | 23.34 | 23.58 | 17,059,594 | +0.08(+0.32%) |
Feb 05, 2004 | 23.56 | 23.60 | 23.33 | 23.50 | 16,074,028 | +0.02(+0.07%) |
Feb 04, 2004 | 23.31 | 23.58 | 23.31 | 23.48 | 20,801,684 | -0.04(-0.15%) |
Feb 03, 2004 | 23.75 | 23.75 | 23.50 | 23.52 | 17,265,436 | -0.16(-0.69%) |
Feb 02, 2004 | 24.01 | 24.01 | 23.51 | 23.68 | 23,994,634 | -0.06(-0.25%) |
Jan 30, 2004 | 23.95 | 24.01 | 23.61 | 23.74 | 19,041,720 | -0.40(-1.64%) |
Jan 29, 2004 | 24.13 | 24.21 | 23.96 | 24.14 | 28,636,034 | +0.38(+1.62%) |
Jan 28, 2004 | 24.09 | 24.19 | 23.52 | 23.75 | 20,943,952 | -0.22(-0.92%) |
Jan 27, 2004 | 24.11 | 24.31 | 23.93 | 23.97 | 17,846,534 | -0.21(-0.87%) |
Jan 26, 2004 | 23.89 | 24.18 | 23.79 | 24.18 | 16,435,883 | +0.30(+1.24%) |
Jan 23, 2004 | 24.07 | 24.11 | 23.72 | 23.89 | 20,170,070 | -0.14(-0.58%) |
Jan 22, 2004 | 24.11 | 24.15 | 23.83 | 24.02 | 16,190,179 | -0.09(-0.36%) |
Jan 21, 2004 | 23.84 | 24.13 | 23.75 | 24.11 | 19,779,692 | +0.32(+1.35%) |
Jan 20, 2004 | 23.57 | 23.84 | 23.57 | 23.79 | 18,539,488 | +0.22(+0.94%) |
Jan 16, 2004 | 23.48 | 23.57 | 23.33 | 23.57 | 22,861,130 | +0.13(+0.55%) |
Jan 15, 2004 | 23.68 | 23.72 | 23.41 | 23.44 | 17,622,822 | -0.23(-0.98%) |
Jan 14, 2004 | 23.62 | 23.69 | 23.46 | 23.68 | 14,672,656 | +0.00(+0.00%) |
Jan 13, 2004 | 23.79 | 23.85 | 23.53 | 23.68 | 16,091,898 | -0.10(-0.44%) |
Jan 12, 2004 | 23.69 | 23.80 | 23.58 | 23.78 | 17,735,022 | +0.33(+1.41%) |
Jan 09, 2004 | 23.54 | 23.62 | 23.29 | 23.45 | 27,192,738 | -0.36(-1.49%) |
Jan 08, 2004 | 23.81 | 23.81 | 23.46 | 23.80 | 25,100,130 | -0.06(-0.24%) |
Jan 07, 2004 | 23.91 | 24.01 | 23.59 | 23.86 | 23,301,508 | -0.17(-0.73%) |
Jan 06, 2004 | 24.16 | 24.18 | 23.84 | 24.04 | 21,244,638 | -0.16(-0.67%) |
Jan 05, 2004 | 23.92 | 24.23 | 23.85 | 24.20 | 25,202,878 | +0.55(+2.34%) |
Jan 02, 2004 | 23.87 | 23.99 | 23.51 | 23.65 | 20,927,800 | -0.22(-0.90%) |
Dec 31, 2003 | 23.82 | 23.94 | 23.68 | 23.86 | 19,994,812 | +0.19(+0.79%) |
Dec 30, 2003 | 23.62 | 23.84 | 23.59 | 23.68 | 16,849,284 | +0.06(+0.25%) |
Dec 29, 2003 | 23.34 | 23.63 | 23.33 | 23.62 | 21,090,514 | +0.31(+1.32%) |
Dec 26, 2003 | 23.17 | 23.36 | 23.17 | 23.31 | 7,936,756 | +0.13(+0.55%) |
Dec 24, 2003 | 23.06 | 23.26 | 23.02 | 23.18 | 7,308,750 | +0.05(+0.20%) |
Dec 23, 2003 | 22.84 | 23.13 | 22.81 | 23.13 | 18,385,708 | +0.16(+0.71%) |
Dec 22, 2003 | 22.90 | 23.00 | 22.81 | 22.97 | 19,552,030 | -0.08(-0.33%) |
Dec 19, 2003 | 22.98 | 23.08 | 22.87 | 23.05 | 29,937,408 | +0.11(+0.48%) |
Dec 18, 2003 | 22.70 | 22.99 | 22.69 | 22.94 | 25,230,026 | +0.31(+1.36%) |
Dec 17, 2003 | 22.48 | 22.65 | 22.36 | 22.63 | 21,986,562 | +0.24(+1.07%) |
Dec 16, 2003 | 22.09 | 22.48 | 22.03 | 22.39 | 22,216,974 | +0.39(+1.77%) |
Dec 15, 2003 | 22.06 | 22.12 | 21.88 | 22.00 | 20,491,718 | -0.15(-0.68%) |
Dec 12, 2003 | 22.08 | 22.19 | 21.98 | 22.15 | 12,799,291 | +0.09(+0.40%) |
Dec 11, 2003 | 22.10 | 22.12 | 21.98 | 22.06 | 20,297,388 | +0.07(+0.32%) |
Dec 10, 2003 | 22.01 | 22.04 | 21.87 | 21.99 | 18,028,492 | +0.09(+0.40%) |
Dec 09, 2003 | 21.94 | 22.04 | 21.84 | 21.91 | 21,398,074 | +0.14(+0.64%) |
Dec 08, 2003 | 21.48 | 21.81 | 21.45 | 21.77 | 20,728,660 | +0.36(+1.69%) |
Dec 05, 2003 | 21.61 | 21.61 | 21.31 | 21.41 | 17,039,490 | -0.14(-0.65%) |
Dec 04, 2003 | 21.14 | 21.59 | 21.10 | 21.55 | 24,028,654 | +0.28(+1.31%) |
Dec 03, 2003 | 21.21 | 21.35 | 21.21 | 21.27 | 36,827,088 | +0.02(+0.11%) |
Dec 02, 2003 | 21.14 | 21.30 | 21.11 | 21.24 | 18,579,866 | +0.06(+0.30%) |