Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 21.33 | 21.86 | 21.10 | 21.25 | 2,059,500 | -0.11(-0.51%) |
Feb 26, 2004 | 20.94 | 21.50 | 20.91 | 21.36 | 2,080,700 | +0.39(+1.86%) |
Feb 25, 2004 | 20.90 | 21.45 | 20.81 | 20.97 | 1,454,100 | +0.04(+0.19%) |
Feb 24, 2004 | 21.10 | 21.50 | 20.75 | 20.93 | 2,824,100 | -0.32(-1.51%) |
Feb 23, 2004 | 21.27 | 21.49 | 20.88 | 21.25 | 5,500,000 | +0.84(+4.12%) |
Feb 20, 2004 | 20.04 | 20.63 | 19.91 | 20.41 | 6,150,100 | +1.15(+5.97%) |
Feb 19, 2004 | 19.68 | 19.90 | 19.14 | 19.26 | 2,170,800 | -0.29(-1.48%) |
Feb 18, 2004 | 19.51 | 19.77 | 19.35 | 19.55 | 1,734,100 | -0.08(-0.41%) |
Feb 17, 2004 | 19.53 | 19.89 | 19.51 | 19.63 | 1,603,000 | +0.16(+0.82%) |
Feb 13, 2004 | 19.52 | 20.09 | 19.37 | 19.47 | 1,606,300 | -0.11(-0.56%) |
Feb 12, 2004 | 20.05 | 20.25 | 19.55 | 19.58 | 1,677,600 | -0.55(-2.73%) |
Feb 11, 2004 | 19.46 | 20.25 | 19.35 | 20.13 | 3,556,700 | +0.63(+3.23%) |
Feb 10, 2004 | 19.41 | 19.70 | 19.38 | 19.50 | 1,580,100 | +0.00(+0.00%) |
Feb 09, 2004 | 19.73 | 19.73 | 19.46 | 19.50 | 2,279,300 | -0.09(-0.46%) |
Feb 06, 2004 | 19.61 | 19.98 | 19.38 | 19.59 | 2,755,600 | -0.06(-0.31%) |
Feb 05, 2004 | 19.48 | 19.89 | 19.13 | 19.65 | 2,791,300 | +0.31(+1.60%) |
Feb 04, 2004 | 19.55 | 19.77 | 19.18 | 19.34 | 3,018,000 | -0.38(-1.93%) |
Feb 03, 2004 | 20.06 | 20.16 | 19.28 | 19.72 | 2,947,900 | -0.28(-1.40%) |
Feb 02, 2004 | 20.20 | 20.80 | 19.70 | 20.00 | 2,508,500 | -0.30(-1.48%) |
Jan 30, 2004 | 20.56 | 20.91 | 20.10 | 20.30 | 2,800,500 | -0.19(-0.93%) |
Jan 29, 2004 | 20.54 | 20.89 | 19.96 | 20.49 | 2,875,900 | -0.08(-0.39%) |
Jan 28, 2004 | 21.55 | 21.57 | 20.41 | 20.57 | 4,060,000 | -0.63(-2.97%) |
Jan 27, 2004 | 22.14 | 22.24 | 21.08 | 21.20 | 5,424,600 | +0.18(+0.86%) |
Jan 26, 2004 | 21.61 | 21.75 | 20.85 | 21.02 | 4,775,600 | -0.83(-3.80%) |
Jan 23, 2004 | 22.60 | 22.91 | 21.52 | 21.85 | 4,757,700 | -0.87(-3.83%) |
Jan 22, 2004 | 24.00 | 24.11 | 21.44 | 22.72 | 10,711,100 | +0.29(+1.29%) |
Jan 21, 2004 | 22.73 | 23.11 | 22.18 | 22.43 | 6,649,900 | -0.14(-0.62%) |
Jan 20, 2004 | 22.10 | 23.06 | 21.88 | 22.57 | 7,210,800 | +1.18(+5.52%) |
Jan 16, 2004 | 21.93 | 22.28 | 21.30 | 21.39 | 5,193,400 | -0.13(-0.60%) |
Jan 15, 2004 | 20.41 | 21.99 | 20.27 | 21.52 | 5,523,186 | +0.92(+4.47%) |
Jan 14, 2004 | 21.20 | 21.20 | 19.89 | 20.60 | 4,439,730 | +0.00(+0.00%) |
Jan 13, 2004 | 21.61 | 21.64 | 20.25 | 20.60 | 4,705,868 | -1.09(-5.03%) |
Jan 12, 2004 | 21.30 | 22.11 | 21.26 | 21.69 | 3,079,246 | +0.43(+2.02%) |
Jan 09, 2004 | 21.68 | 21.88 | 21.08 | 21.26 | 3,320,333 | -0.57(-2.61%) |
Jan 08, 2004 | 23.11 | 23.11 | 21.72 | 21.83 | 3,181,633 | -0.67(-2.98%) |
Jan 07, 2004 | 22.10 | 22.82 | 22.06 | 22.50 | 3,555,844 | +0.40(+1.81%) |
Jan 06, 2004 | 21.93 | 22.42 | 21.83 | 22.10 | 4,420,300 | +0.15(+0.68%) |
Jan 05, 2004 | 21.43 | 22.28 | 20.94 | 21.95 | 5,297,100 | +1.09(+5.23%) |
Jan 02, 2004 | 21.60 | 21.65 | 20.73 | 20.86 | 2,157,700 | -0.30(-1.42%) |
Dec 31, 2003 | 21.52 | 21.52 | 20.78 | 21.16 | 3,454,500 | -0.39(-1.81%) |
Dec 30, 2003 | 22.04 | 22.21 | 21.12 | 21.55 | 2,804,573 | -0.34(-1.55%) |
Dec 29, 2003 | 21.72 | 22.10 | 21.63 | 21.89 | 1,852,674 | +0.26(+1.20%) |
Dec 26, 2003 | 21.73 | 21.80 | 21.57 | 21.63 | 430,234 | +0.02(+0.09%) |
Dec 24, 2003 | 21.68 | 21.75 | 21.45 | 21.61 | 541,085 | -0.10(-0.46%) |
Dec 23, 2003 | 21.68 | 21.88 | 21.42 | 21.71 | 1,375,060 | +0.16(+0.74%) |
Dec 22, 2003 | 21.39 | 21.76 | 21.25 | 21.55 | 1,484,686 | +0.10(+0.47%) |
Dec 19, 2003 | 22.19 | 22.19 | 21.23 | 21.45 | 3,519,465 | -0.55(-2.50%) |
Dec 18, 2003 | 21.77 | 22.36 | 21.65 | 22.00 | 2,495,929 | +0.05(+0.23%) |
Dec 17, 2003 | 21.53 | 22.13 | 21.13 | 21.95 | 2,266,123 | +0.26(+1.20%) |
Dec 16, 2003 | 21.37 | 21.91 | 21.07 | 21.69 | 1,898,143 | +0.45(+2.12%) |
Dec 15, 2003 | 23.03 | 23.21 | 21.10 | 21.24 | 2,340,684 | -0.88(-3.98%) |
Dec 12, 2003 | 22.66 | 22.90 | 21.83 | 22.12 | 2,612,524 | -0.55(-2.43%) |
Dec 11, 2003 | 21.67 | 22.85 | 21.40 | 22.67 | 3,023,000 | +1.19(+5.54%) |
Dec 10, 2003 | 21.54 | 22.01 | 20.83 | 21.48 | 2,915,914 | -0.18(-0.83%) |
Dec 09, 2003 | 22.65 | 23.00 | 21.57 | 21.66 | 2,322,306 | -0.48(-2.17%) |
Dec 08, 2003 | 22.25 | 22.60 | 21.85 | 22.14 | 1,608,356 | +0.03(+0.14%) |
Dec 05, 2003 | 22.78 | 22.45 | 21.84 | 22.11 | 1,773,089 | -0.67(-2.94%) |
Dec 04, 2003 | 23.06 | 23.15 | 22.47 | 22.78 | 3,124,269 | -0.41(-1.77%) |
Dec 03, 2003 | 23.79 | 24.00 | 23.07 | 23.19 | 2,119,348 | -0.55(-2.32%) |
Dec 02, 2003 | 24.30 | 24.36 | 23.57 | 23.74 | 1,910,942 | -0.45(-1.86%) |