Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.99 | 24.34 | 23.80 | 24.20 | 2,681,846 | +0.36(+1.50%) |
Feb 26, 2004 | 23.56 | 23.99 | 23.02 | 23.84 | 1,688,795 | +0.37(+1.59%) |
Feb 25, 2004 | 22.71 | 23.58 | 22.69 | 23.47 | 2,375,365 | +0.78(+3.42%) |
Feb 24, 2004 | 22.84 | 23.56 | 22.40 | 22.69 | 3,824,186 | -0.58(-2.50%) |
Feb 23, 2004 | 24.50 | 24.64 | 23.11 | 23.28 | 3,382,681 | -1.24(-5.05%) |
Feb 20, 2004 | 25.35 | 25.35 | 23.64 | 24.52 | 3,346,715 | -0.19(-0.79%) |
Feb 19, 2004 | 25.44 | 25.58 | 24.64 | 24.71 | 2,541,398 | -0.60(-2.36%) |
Feb 18, 2004 | 25.76 | 25.79 | 25.13 | 25.31 | 2,409,857 | -0.33(-1.28%) |
Feb 17, 2004 | 25.13 | 25.76 | 25.02 | 25.64 | 2,540,058 | +0.67(+2.69%) |
Feb 13, 2004 | 25.17 | 25.31 | 24.64 | 24.96 | 1,740,166 | -0.13(-0.54%) |
Feb 12, 2004 | 25.17 | 25.35 | 24.93 | 25.10 | 1,741,237 | -0.18(-0.71%) |
Feb 11, 2004 | 24.58 | 25.38 | 24.32 | 25.28 | 2,515,009 | +0.79(+3.23%) |
Feb 10, 2004 | 25.04 | 25.04 | 24.08 | 24.49 | 2,972,387 | -0.51(-2.03%) |
Feb 09, 2004 | 24.89 | 25.34 | 24.76 | 24.99 | 2,779,430 | +0.36(+1.45%) |
Feb 06, 2004 | 23.81 | 24.81 | 23.71 | 24.64 | 4,305,139 | +1.22(+5.23%) |
Feb 05, 2004 | 23.23 | 23.62 | 22.74 | 23.41 | 3,400,965 | +0.19(+0.84%) |
Feb 04, 2004 | 23.40 | 23.80 | 22.92 | 23.22 | 2,561,089 | -0.72(-2.99%) |
Feb 03, 2004 | 23.71 | 24.64 | 23.41 | 23.93 | 3,062,671 | +0.42(+1.78%) |
Feb 02, 2004 | 23.87 | 23.87 | 22.89 | 23.52 | 2,567,250 | -0.16(-0.69%) |
Jan 30, 2004 | 23.38 | 23.77 | 22.69 | 23.68 | 2,663,361 | +0.34(+1.47%) |
Jan 29, 2004 | 23.43 | 23.80 | 22.11 | 23.34 | 5,181,049 | -0.30(-1.26%) |
Jan 28, 2004 | 24.90 | 25.04 | 22.83 | 23.64 | 3,282,954 | -1.02(-4.12%) |
Jan 27, 2004 | 25.37 | 25.40 | 24.64 | 24.65 | 2,932,403 | -0.66(-2.60%) |
Jan 26, 2004 | 24.11 | 25.38 | 24.01 | 25.31 | 6,047,918 | +1.06(+4.37%) |
Jan 23, 2004 | 23.74 | 24.44 | 23.67 | 24.25 | 7,595,729 | -0.03(-0.12%) |
Jan 22, 2004 | 25.38 | 25.59 | 23.90 | 24.28 | 4,697,953 | -1.18(-4.63%) |
Jan 21, 2004 | 25.61 | 26.38 | 25.08 | 25.46 | 6,551,710 | -0.31(-1.22%) |
Jan 20, 2004 | 25.20 | 26.13 | 24.26 | 25.77 | 10,523,310 | +2.82(+12.30%) |
Jan 16, 2004 | 22.69 | 23.02 | 22.53 | 22.95 | 2,901,058 | +0.43(+1.92%) |
Jan 15, 2004 | 22.83 | 23.10 | 22.49 | 22.52 | 1,912,712 | -0.33(-1.44%) |
Jan 14, 2004 | 22.55 | 22.98 | 22.47 | 22.84 | 1,889,217 | +0.27(+1.19%) |
Jan 13, 2004 | 22.66 | 23.32 | 22.28 | 22.58 | 2,829,954 | -0.09(-0.40%) |
Jan 12, 2004 | 22.40 | 22.81 | 22.25 | 22.66 | 2,014,523 | +0.49(+2.22%) |
Jan 09, 2004 | 21.95 | 22.49 | 21.78 | 22.17 | 2,268,915 | +0.10(+0.47%) |
Jan 08, 2004 | 21.95 | 22.22 | 21.72 | 22.07 | 3,058,060 | -0.54(-2.38%) |
Jan 07, 2004 | 22.55 | 23.07 | 22.11 | 22.61 | 2,905,713 | +0.21(+0.93%) |
Jan 06, 2004 | 22.26 | 22.53 | 21.89 | 22.40 | 2,966,828 | +0.18(+0.81%) |
Jan 05, 2004 | 21.32 | 22.38 | 21.22 | 22.22 | 4,103,274 | +1.09(+5.16%) |
Jan 02, 2004 | 21.60 | 21.60 | 21.07 | 21.13 | 1,596,302 | +0.06(+0.29%) |
Dec 31, 2003 | 21.01 | 21.32 | 20.77 | 21.07 | 1,682,968 | +0.16(+0.78%) |
Dec 30, 2003 | 21.13 | 21.69 | 20.89 | 20.90 | 3,065,816 | -0.22(-1.06%) |
Dec 29, 2003 | 20.19 | 21.13 | 20.11 | 21.13 | 3,111,700 | +1.09(+5.44%) |
Dec 26, 2003 | 19.93 | 20.14 | 19.80 | 20.04 | 508,434 | +0.09(+0.45%) |
Dec 24, 2003 | 20.08 | 20.16 | 19.95 | 19.95 | 425,378 | -0.21(-1.04%) |
Dec 23, 2003 | 19.89 | 20.16 | 19.63 | 20.16 | 1,272,339 | +0.21(+1.05%) |
Dec 22, 2003 | 19.72 | 19.98 | 19.56 | 19.95 | 1,293,500 | +0.12(+0.60%) |
Dec 19, 2003 | 20.02 | 20.13 | 19.48 | 19.83 | 1,757,954 | -0.19(-0.97%) |
Dec 18, 2003 | 19.35 | 20.13 | 19.19 | 20.02 | 3,616,713 | +0.63(+3.23%) |
Dec 17, 2003 | 19.16 | 19.47 | 18.89 | 19.40 | 2,505,389 | +0.31(+1.64%) |
Dec 16, 2003 | 19.10 | 19.32 | 18.99 | 19.08 | 3,135,964 | -0.16(-0.85%) |
Dec 15, 2003 | 19.92 | 20.14 | 19.17 | 19.25 | 4,807,805 | -0.12(-0.62%) |
Dec 12, 2003 | 18.92 | 19.41 | 18.69 | 19.37 | 5,001,612 | +1.09(+5.96%) |
Dec 11, 2003 | 17.54 | 18.39 | 17.27 | 18.28 | 3,715,819 | +0.75(+4.26%) |
Dec 10, 2003 | 18.10 | 18.14 | 17.25 | 17.53 | 3,144,643 | -0.57(-3.14%) |
Dec 09, 2003 | 18.75 | 18.86 | 18.01 | 18.10 | 2,427,043 | -0.58(-3.12%) |
Dec 08, 2003 | 18.31 | 18.81 | 18.02 | 18.68 | 1,984,442 | +0.19(+1.05%) |
Dec 05, 2003 | 18.68 | 18.60 | 17.96 | 18.48 | 1,389,839 | -0.19(-1.04%) |
Dec 04, 2003 | 19.10 | 19.17 | 18.39 | 18.68 | 2,148,667 | -0.28(-1.50%) |
Dec 03, 2003 | 18.90 | 19.38 | 18.87 | 18.96 | 4,203,173 | +0.05(+0.24%) |
Dec 02, 2003 | 18.69 | 19.13 | 18.69 | 18.92 | 2,949,407 | +0.10(+0.55%) |