Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 26.56 | 26.72 | 25.92 | 25.92 | 297,700 | -0.44(-1.67%) |
Feb 26, 2004 | 25.63 | 26.65 | 25.61 | 26.36 | 472,600 | +0.83(+3.25%) |
Feb 25, 2004 | 25.50 | 26.05 | 25.37 | 25.53 | 702,100 | +0.40(+1.59%) |
Feb 24, 2004 | 23.55 | 26.11 | 23.35 | 25.13 | 1,987,300 | +2.30(+10.07%) |
Feb 23, 2004 | 22.80 | 23.20 | 22.52 | 22.83 | 534,800 | +0.43(+1.92%) |
Feb 20, 2004 | 23.50 | 23.57 | 22.25 | 22.40 | 486,900 | -0.57(-2.48%) |
Feb 19, 2004 | 23.78 | 24.05 | 22.97 | 22.97 | 222,700 | -0.51(-2.17%) |
Feb 18, 2004 | 23.95 | 24.03 | 23.48 | 23.48 | 209,100 | -0.47(-1.96%) |
Feb 17, 2004 | 23.25 | 24.16 | 23.25 | 23.95 | 556,200 | +0.80(+3.46%) |
Feb 13, 2004 | 23.40 | 23.82 | 23.01 | 23.15 | 719,800 | -0.05(-0.22%) |
Feb 12, 2004 | 25.12 | 25.25 | 23.09 | 23.20 | 836,100 | -1.84(-7.35%) |
Feb 11, 2004 | 25.85 | 26.00 | 25.00 | 25.04 | 497,600 | -0.79(-3.06%) |
Feb 10, 2004 | 25.80 | 26.19 | 25.65 | 25.83 | 181,700 | -0.22(-0.84%) |
Feb 09, 2004 | 25.75 | 26.26 | 25.52 | 26.05 | 257,200 | -0.33(-1.25%) |
Feb 06, 2004 | 25.28 | 26.47 | 25.28 | 26.38 | 171,100 | +1.16(+4.60%) |
Feb 05, 2004 | 25.34 | 25.72 | 25.20 | 25.22 | 315,600 | -0.03(-0.12%) |
Feb 04, 2004 | 26.05 | 26.07 | 25.17 | 25.25 | 365,600 | -0.90(-3.44%) |
Feb 03, 2004 | 25.80 | 26.46 | 25.75 | 26.15 | 282,100 | +0.15(+0.58%) |
Feb 02, 2004 | 25.80 | 26.24 | 25.50 | 26.00 | 272,300 | +0.13(+0.50%) |
Jan 30, 2004 | 25.78 | 26.10 | 25.32 | 25.87 | 304,900 | +0.39(+1.53%) |
Jan 29, 2004 | 26.50 | 26.63 | 24.50 | 25.48 | 861,400 | -0.42(-1.62%) |
Jan 28, 2004 | 27.57 | 27.83 | 25.87 | 25.90 | 267,100 | -1.65(-5.99%) |
Jan 27, 2004 | 27.30 | 27.61 | 26.96 | 27.55 | 190,300 | +0.22(+0.80%) |
Jan 26, 2004 | 28.05 | 28.05 | 27.13 | 27.33 | 304,700 | -0.72(-2.57%) |
Jan 23, 2004 | 28.45 | 28.50 | 27.72 | 28.05 | 195,000 | -0.22(-0.78%) |
Jan 22, 2004 | 28.85 | 29.00 | 28.24 | 28.27 | 354,700 | -0.55(-1.91%) |
Jan 21, 2004 | 29.20 | 29.34 | 28.68 | 28.82 | 257,200 | -0.34(-1.17%) |
Jan 20, 2004 | 29.60 | 29.80 | 28.71 | 29.16 | 429,300 | -0.19(-0.65%) |
Jan 16, 2004 | 28.00 | 29.51 | 27.69 | 29.35 | 455,600 | +1.40(+5.01%) |
Jan 15, 2004 | 27.90 | 27.98 | 27.18 | 27.95 | 192,800 | +0.35(+1.27%) |
Jan 14, 2004 | 27.03 | 27.75 | 27.02 | 27.60 | 251,600 | +0.61(+2.26%) |
Jan 13, 2004 | 27.66 | 27.68 | 26.40 | 26.99 | 287,000 | -0.66(-2.39%) |
Jan 12, 2004 | 27.50 | 27.70 | 27.46 | 27.65 | 177,400 | +0.03(+0.11%) |
Jan 09, 2004 | 27.20 | 27.96 | 27.11 | 27.62 | 343,600 | +0.41(+1.51%) |
Jan 08, 2004 | 28.00 | 28.00 | 27.21 | 27.21 | 190,400 | -0.68(-2.44%) |
Jan 07, 2004 | 27.35 | 28.00 | 27.13 | 27.89 | 218,800 | +0.58(+2.12%) |
Jan 06, 2004 | 27.53 | 27.53 | 27.03 | 27.31 | 277,800 | -0.21(-0.76%) |
Jan 05, 2004 | 26.96 | 27.58 | 26.96 | 27.52 | 446,000 | +0.76(+2.84%) |
Jan 02, 2004 | 26.90 | 27.25 | 26.65 | 26.76 | 350,400 | -0.06(-0.22%) |
Dec 31, 2003 | 27.00 | 27.30 | 26.82 | 26.82 | 362,700 | -0.09(-0.33%) |
Dec 30, 2003 | 26.70 | 27.36 | 26.60 | 26.91 | 357,600 | +0.55(+2.09%) |
Dec 29, 2003 | 26.27 | 26.72 | 26.17 | 26.36 | 271,200 | +0.09(+0.34%) |
Dec 26, 2003 | 25.96 | 26.40 | 25.96 | 26.27 | 38,200 | +0.21(+0.81%) |
Dec 24, 2003 | 25.95 | 26.10 | 25.70 | 26.06 | 106,100 | +0.19(+0.73%) |
Dec 23, 2003 | 25.98 | 26.31 | 25.77 | 25.87 | 282,900 | -0.18(-0.69%) |
Dec 22, 2003 | 26.39 | 26.48 | 25.64 | 26.05 | 250,200 | -0.34(-1.29%) |
Dec 19, 2003 | 26.60 | 26.81 | 26.32 | 26.39 | 317,900 | -0.21(-0.79%) |
Dec 18, 2003 | 26.02 | 26.60 | 25.91 | 26.60 | 281,600 | +0.66(+2.54%) |
Dec 17, 2003 | 25.60 | 26.10 | 25.45 | 25.94 | 183,800 | +0.17(+0.66%) |
Dec 16, 2003 | 25.45 | 26.00 | 24.96 | 25.77 | 229,300 | +0.47(+1.86%) |
Dec 15, 2003 | 25.80 | 26.19 | 25.51 | 25.30 | 249,500 | -0.50(-1.94%) |
Dec 12, 2003 | 25.97 | 25.97 | 25.53 | 25.80 | 242,700 | -0.06(-0.23%) |
Dec 11, 2003 | 25.36 | 25.86 | 25.33 | 25.86 | 437,700 | +0.50(+1.97%) |
Dec 10, 2003 | 26.00 | 26.13 | 25.19 | 25.36 | 393,600 | -0.64(-2.46%) |
Dec 09, 2003 | 26.74 | 26.90 | 25.46 | 26.00 | 662,800 | -0.30(-1.14%) |
Dec 08, 2003 | 25.91 | 26.36 | 25.91 | 26.30 | 405,200 | +0.29(+1.11%) |
Dec 05, 2003 | 25.89 | 26.11 | 25.87 | 26.01 | 304,300 | +0.13(+0.50%) |
Dec 04, 2003 | 25.50 | 26.06 | 25.41 | 25.88 | 430,200 | +0.26(+1.01%) |
Dec 03, 2003 | 25.95 | 25.95 | 25.49 | 25.62 | 390,300 | -0.13(-0.50%) |
Dec 02, 2003 | 26.06 | 26.06 | 25.65 | 25.75 | 472,800 | -0.01(-0.04%) |