Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 20.30 | 20.57 | 20.12 | 20.45 | 2,163,300 | +0.13(+0.64%) |
Feb 26, 2004 | 19.91 | 20.45 | 19.84 | 20.32 | 2,940,900 | -0.04(-0.20%) |
Feb 25, 2004 | 20.50 | 20.50 | 20.02 | 20.36 | 2,367,600 | -0.23(-1.12%) |
Feb 24, 2004 | 20.34 | 20.77 | 20.24 | 20.59 | 2,486,000 | +0.64(+3.21%) |
Feb 23, 2004 | 20.15 | 20.18 | 19.90 | 19.95 | 1,809,200 | -0.13(-0.65%) |
Feb 20, 2004 | 20.33 | 20.33 | 19.84 | 20.08 | 3,183,300 | -0.47(-2.29%) |
Feb 19, 2004 | 20.60 | 20.70 | 20.35 | 20.55 | 2,267,600 | -0.01(-0.05%) |
Feb 18, 2004 | 21.40 | 21.47 | 20.51 | 20.56 | 2,153,200 | -0.94(-4.37%) |
Feb 17, 2004 | 21.35 | 21.50 | 21.10 | 21.50 | 1,964,300 | +0.52(+2.48%) |
Feb 13, 2004 | 20.91 | 21.23 | 20.51 | 20.98 | 2,635,900 | +0.15(+0.72%) |
Feb 12, 2004 | 21.40 | 21.47 | 20.83 | 20.83 | 2,175,600 | -0.52(-2.44%) |
Feb 11, 2004 | 20.62 | 21.49 | 20.55 | 21.35 | 2,912,400 | +0.65(+3.14%) |
Feb 10, 2004 | 20.95 | 21.10 | 20.57 | 20.70 | 2,096,400 | -0.19(-0.91%) |
Feb 09, 2004 | 20.72 | 20.89 | 20.46 | 20.89 | 2,081,300 | +0.27(+1.31%) |
Feb 06, 2004 | 20.30 | 20.63 | 20.18 | 20.62 | 2,470,900 | +0.73(+3.67%) |
Feb 05, 2004 | 19.61 | 20.70 | 19.00 | 19.89 | 1,836,200 | +0.22(+1.12%) |
Feb 04, 2004 | 19.85 | 20.06 | 19.59 | 19.67 | 2,549,800 | -0.18(-0.91%) |
Feb 03, 2004 | 20.06 | 20.15 | 19.68 | 19.85 | 2,856,000 | -0.10(-0.50%) |
Feb 02, 2004 | 19.60 | 19.95 | 19.32 | 19.95 | 2,868,400 | +0.25(+1.27%) |
Jan 30, 2004 | 19.45 | 19.75 | 19.23 | 19.70 | 2,812,600 | +0.36(+1.86%) |
Jan 29, 2004 | 19.73 | 19.82 | 19.15 | 19.34 | 3,833,300 | -0.39(-1.98%) |
Jan 28, 2004 | 20.40 | 20.81 | 19.69 | 19.73 | 4,707,500 | -0.71(-3.47%) |
Jan 27, 2004 | 20.17 | 20.80 | 20.09 | 20.44 | 2,844,000 | +0.50(+2.51%) |
Jan 26, 2004 | 20.20 | 20.27 | 19.75 | 19.94 | 3,299,200 | -0.26(-1.29%) |
Jan 23, 2004 | 20.46 | 20.50 | 20.18 | 20.20 | 2,802,800 | -0.22(-1.08%) |
Jan 22, 2004 | 20.98 | 21.17 | 20.42 | 20.42 | 2,598,700 | -0.60(-2.85%) |
Jan 21, 2004 | 21.00 | 21.32 | 20.75 | 21.02 | 2,210,900 | -0.10(-0.47%) |
Jan 20, 2004 | 21.10 | 21.45 | 20.96 | 21.12 | 3,496,900 | +0.30(+1.44%) |
Jan 16, 2004 | 20.74 | 20.91 | 20.40 | 20.82 | 2,937,900 | +0.26(+1.26%) |
Jan 15, 2004 | 20.90 | 20.96 | 20.43 | 20.56 | 5,809,800 | -0.70(-3.29%) |
Jan 14, 2004 | 21.55 | 21.69 | 21.11 | 21.26 | 3,523,900 | -0.77(-3.50%) |
Jan 13, 2004 | 22.28 | 22.54 | 22.00 | 22.03 | 1,908,800 | -0.32(-1.43%) |
Jan 12, 2004 | 22.60 | 22.70 | 22.16 | 22.35 | 1,577,600 | -0.29(-1.28%) |
Jan 09, 2004 | 22.62 | 22.95 | 22.59 | 22.64 | 2,161,800 | +0.02(+0.09%) |
Jan 08, 2004 | 22.73 | 22.92 | 22.50 | 22.62 | 2,525,000 | -0.10(-0.44%) |
Jan 07, 2004 | 22.95 | 23.00 | 22.57 | 22.72 | 2,256,500 | -0.23(-1.00%) |
Jan 06, 2004 | 23.50 | 23.53 | 22.77 | 22.95 | 2,692,400 | -0.45(-1.92%) |
Jan 05, 2004 | 23.45 | 23.70 | 23.31 | 23.40 | 2,954,900 | +0.42(+1.83%) |
Jan 02, 2004 | 22.79 | 23.19 | 22.73 | 22.98 | 1,336,700 | +0.27(+1.19%) |
Dec 31, 2003 | 23.00 | 23.10 | 22.43 | 22.71 | 1,559,400 | -0.29(-1.26%) |
Dec 30, 2003 | 23.00 | 23.15 | 22.90 | 23.00 | 1,950,300 | +0.07(+0.31%) |
Dec 29, 2003 | 22.49 | 22.93 | 22.60 | 22.93 | 2,226,300 | +0.44(+1.96%) |
Dec 26, 2003 | 22.20 | 22.50 | 22.16 | 22.49 | 1,174,500 | +0.50(+2.27%) |
Dec 24, 2003 | 22.03 | 22.24 | 21.90 | 21.99 | 875,900 | +0.01(+0.05%) |
Dec 23, 2003 | 21.72 | 21.98 | 21.53 | 21.98 | 1,555,500 | +0.18(+0.83%) |
Dec 22, 2003 | 22.05 | 22.22 | 21.70 | 21.80 | 2,138,800 | +0.07(+0.32%) |
Dec 19, 2003 | 21.75 | 22.04 | 21.46 | 21.73 | 2,994,700 | -0.21(-0.96%) |
Dec 18, 2003 | 21.45 | 22.05 | 21.36 | 21.94 | 2,472,600 | +0.30(+1.39%) |
Dec 17, 2003 | 21.35 | 21.66 | 21.22 | 21.64 | 1,950,800 | +0.26(+1.22%) |
Dec 16, 2003 | 22.15 | 22.16 | 21.29 | 21.38 | 2,268,700 | -0.77(-3.48%) |
Dec 15, 2003 | 21.32 | 22.21 | 21.32 | 22.15 | 1,948,100 | +0.40(+1.84%) |
Dec 12, 2003 | 21.69 | 22.12 | 21.73 | 21.75 | 1,789,000 | +0.06(+0.28%) |
Dec 11, 2003 | 21.00 | 21.77 | 20.77 | 21.69 | 3,493,400 | +0.42(+1.97%) |
Dec 10, 2003 | 21.94 | 22.09 | 21.20 | 21.27 | 3,902,100 | -0.65(-2.97%) |
Dec 09, 2003 | 22.61 | 22.63 | 21.92 | 21.92 | 3,523,600 | -0.69(-3.05%) |
Dec 08, 2003 | 22.66 | 22.66 | 22.14 | 22.61 | 2,527,000 | -0.05(-0.22%) |
Dec 05, 2003 | 22.38 | 22.81 | 22.26 | 22.66 | 2,015,800 | +0.26(+1.16%) |
Dec 04, 2003 | 22.70 | 22.68 | 22.33 | 22.40 | 3,426,400 | -0.30(-1.32%) |
Dec 03, 2003 | 22.41 | 22.80 | 22.40 | 22.70 | 4,166,900 | +0.26(+1.16%) |
Dec 02, 2003 | 22.49 | 22.55 | 22.24 | 22.44 | 5,151,600 | -0.05(-0.22%) |