Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.59 | 24.23 | 23.59 | 23.90 | 4,355,027 | -0.09(-0.36%) |
Feb 26, 2004 | 24.03 | 24.14 | 23.90 | 23.98 | 4,329,468 | -0.18(-0.74%) |
Feb 25, 2004 | 23.96 | 24.23 | 23.90 | 24.16 | 4,673,588 | +0.21(+0.86%) |
Feb 24, 2004 | 23.82 | 24.05 | 23.77 | 23.96 | 4,415,405 | +0.14(+0.57%) |
Feb 23, 2004 | 23.74 | 23.84 | 23.63 | 23.82 | 4,596,911 | +0.19(+0.80%) |
Feb 20, 2004 | 23.63 | 23.74 | 23.47 | 23.63 | 4,452,632 | +0.15(+0.62%) |
Feb 19, 2004 | 23.19 | 23.75 | 23.18 | 23.49 | 7,596,942 | +0.35(+1.49%) |
Feb 18, 2004 | 23.44 | 23.44 | 23.11 | 23.14 | 4,137,590 | -0.35(-1.49%) |
Feb 17, 2004 | 23.68 | 23.70 | 23.44 | 23.49 | 2,581,826 | +0.06(+0.25%) |
Feb 13, 2004 | 23.50 | 23.58 | 23.17 | 23.43 | 6,460,123 | +0.03(+0.12%) |
Feb 12, 2004 | 23.30 | 23.51 | 23.24 | 23.41 | 3,787,173 | +0.02(+0.07%) |
Feb 11, 2004 | 22.80 | 23.39 | 22.74 | 23.39 | 6,187,124 | +0.58(+2.56%) |
Feb 10, 2004 | 22.80 | 22.95 | 22.63 | 22.81 | 3,789,951 | -0.09(-0.38%) |
Feb 09, 2004 | 22.80 | 22.98 | 22.60 | 22.89 | 2,976,694 | +0.10(+0.43%) |
Feb 06, 2004 | 22.25 | 22.80 | 22.19 | 22.80 | 4,136,664 | +0.50(+2.23%) |
Feb 05, 2004 | 22.04 | 22.34 | 21.90 | 22.30 | 4,368,547 | +0.31(+1.42%) |
Feb 04, 2004 | 22.41 | 22.43 | 21.99 | 21.99 | 5,021,227 | -0.51(-2.28%) |
Feb 03, 2004 | 22.89 | 22.90 | 22.49 | 22.50 | 4,436,334 | -0.45(-1.98%) |
Feb 02, 2004 | 22.83 | 23.19 | 22.73 | 22.95 | 6,780,536 | +0.13(+0.57%) |
Jan 30, 2004 | 22.44 | 22.83 | 22.20 | 22.82 | 5,725,025 | +0.33(+1.46%) |
Jan 29, 2004 | 22.89 | 22.92 | 22.44 | 22.49 | 5,560,373 | -0.19(-0.83%) |
Jan 28, 2004 | 23.15 | 23.21 | 22.53 | 22.68 | 5,538,703 | -0.37(-1.62%) |
Jan 27, 2004 | 23.14 | 23.27 | 22.93 | 23.05 | 3,729,387 | -0.21(-0.88%) |
Jan 26, 2004 | 22.64 | 23.34 | 22.64 | 23.26 | 3,810,139 | +0.42(+1.84%) |
Jan 23, 2004 | 23.32 | 23.32 | 22.82 | 22.84 | 5,550,001 | -0.58(-2.47%) |
Jan 22, 2004 | 23.39 | 23.44 | 22.79 | 23.42 | 5,502,032 | +0.03(+0.12%) |
Jan 21, 2004 | 23.54 | 23.62 | 23.34 | 23.39 | 4,133,330 | -0.09(-0.37%) |
Jan 20, 2004 | 23.61 | 23.87 | 23.41 | 23.48 | 5,397,203 | -0.06(-0.27%) |
Jan 16, 2004 | 23.78 | 23.81 | 23.29 | 23.54 | 5,372,014 | -0.14(-0.59%) |
Jan 15, 2004 | 23.92 | 24.01 | 23.55 | 23.68 | 5,040,859 | -0.24(-0.99%) |
Jan 14, 2004 | 23.86 | 23.97 | 23.66 | 23.92 | 3,943,120 | +0.06(+0.27%) |
Jan 13, 2004 | 24.05 | 24.26 | 23.81 | 23.85 | 5,747,991 | -0.24(-1.01%) |
Jan 12, 2004 | 23.97 | 24.23 | 23.92 | 24.10 | 4,044,059 | +0.12(+0.50%) |
Jan 09, 2004 | 24.24 | 24.30 | 23.69 | 23.98 | 6,122,856 | -0.31(-1.27%) |
Jan 08, 2004 | 23.90 | 24.30 | 23.84 | 24.29 | 7,200,592 | +0.39(+1.63%) |
Jan 07, 2004 | 23.49 | 24.01 | 23.49 | 23.90 | 6,466,605 | +0.26(+1.12%) |
Jan 06, 2004 | 23.42 | 23.71 | 23.36 | 23.63 | 5,148,281 | +0.09(+0.39%) |
Jan 05, 2004 | 23.19 | 23.55 | 23.08 | 23.54 | 4,760,451 | +0.46(+2.01%) |
Jan 02, 2004 | 23.51 | 23.51 | 23.04 | 23.08 | 3,711,237 | -0.20(-0.86%) |
Dec 31, 2003 | 23.28 | 23.39 | 23.16 | 23.28 | 4,043,874 | +0.00(+0.00%) |
Dec 30, 2003 | 23.28 | 23.35 | 23.13 | 23.28 | 3,031,887 | -0.01(-0.02%) |
Dec 29, 2003 | 22.93 | 23.29 | 22.84 | 23.28 | 3,119,306 | +0.48(+2.11%) |
Dec 26, 2003 | 22.77 | 23.01 | 22.75 | 22.80 | 891,045 | +0.02(+0.09%) |
Dec 24, 2003 | 22.81 | 22.88 | 22.68 | 22.78 | 1,214,051 | -0.09(-0.40%) |
Dec 23, 2003 | 22.76 | 22.91 | 22.70 | 22.87 | 3,059,668 | +0.00(+0.00%) |
Dec 22, 2003 | 22.81 | 22.94 | 22.73 | 22.87 | 4,558,758 | +0.05(+0.24%) |
Dec 19, 2003 | 22.89 | 22.95 | 22.59 | 22.82 | 6,893,329 | +0.17(+0.76%) |
Dec 18, 2003 | 22.33 | 22.71 | 22.30 | 22.64 | 5,254,036 | +0.41(+1.85%) |
Dec 17, 2003 | 22.06 | 22.26 | 21.95 | 22.23 | 2,983,176 | +0.12(+0.54%) |
Dec 16, 2003 | 22.12 | 22.12 | 21.82 | 22.12 | 3,414,530 | +0.10(+0.44%) |
Dec 15, 2003 | 22.35 | 22.40 | 22.01 | 22.02 | 4,488,378 | -0.17(-0.78%) |
Dec 12, 2003 | 22.15 | 22.19 | 21.87 | 22.19 | 2,961,322 | +0.04(+0.20%) |
Dec 11, 2003 | 21.94 | 22.16 | 21.94 | 22.15 | 4,479,488 | +0.21(+0.93%) |
Dec 10, 2003 | 22.05 | 22.06 | 21.84 | 21.94 | 4,079,619 | +0.02(+0.07%) |
Dec 09, 2003 | 21.72 | 22.19 | 21.91 | 21.93 | 7,306,162 | +0.21(+0.94%) |
Dec 08, 2003 | 21.27 | 21.72 | 21.24 | 21.72 | 3,743,834 | +0.48(+2.26%) |
Dec 05, 2003 | 21.38 | 21.44 | 21.15 | 21.24 | 3,225,801 | -0.25(-1.18%) |
Dec 04, 2003 | 21.22 | 21.61 | 21.33 | 21.49 | 7,000,751 | +0.28(+1.30%) |
Dec 03, 2003 | 21.19 | 21.35 | 21.07 | 21.22 | 4,299,093 | +0.11(+0.51%) |
Dec 02, 2003 | 20.79 | 21.14 | 20.79 | 21.11 | 7,633,058 | +0.19(+0.90%) |