Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.58 | 24.63 | 24.09 | 24.12 | 15,524,456 | -0.35(-1.44%) |
Feb 26, 2004 | 24.19 | 24.57 | 24.05 | 24.47 | 12,305,279 | +0.29(+1.18%) |
Feb 25, 2004 | 24.18 | 24.25 | 23.99 | 24.19 | 13,834,858 | +0.28(+1.17%) |
Feb 24, 2004 | 23.78 | 23.99 | 23.56 | 23.91 | 18,049,670 | +0.41(+1.72%) |
Feb 23, 2004 | 23.78 | 23.85 | 23.36 | 23.50 | 12,408,696 | -0.21(-0.90%) |
Feb 20, 2004 | 23.75 | 23.85 | 23.36 | 23.72 | 11,563,747 | +0.09(+0.39%) |
Feb 19, 2004 | 24.11 | 24.12 | 23.60 | 23.62 | 11,549,295 | -0.22(-0.92%) |
Feb 18, 2004 | 24.28 | 24.28 | 23.72 | 23.84 | 9,267,496 | -0.27(-1.13%) |
Feb 17, 2004 | 24.09 | 24.24 | 23.99 | 24.11 | 9,209,691 | +0.09(+0.36%) |
Feb 13, 2004 | 24.31 | 24.43 | 23.90 | 24.03 | 9,250,034 | -0.27(-1.09%) |
Feb 12, 2004 | 24.43 | 24.49 | 24.15 | 24.29 | 7,426,160 | -0.17(-0.71%) |
Feb 11, 2004 | 23.98 | 24.59 | 23.88 | 24.47 | 14,284,805 | +0.52(+2.16%) |
Feb 10, 2004 | 24.11 | 24.15 | 23.80 | 23.95 | 10,925,933 | -0.08(-0.33%) |
Feb 09, 2004 | 24.13 | 24.37 | 23.99 | 24.03 | 8,557,727 | -0.11(-0.44%) |
Feb 06, 2004 | 23.65 | 24.19 | 23.64 | 24.13 | 11,073,607 | +0.55(+2.34%) |
Feb 05, 2004 | 23.58 | 23.82 | 23.48 | 23.58 | 9,026,942 | +0.03(+0.11%) |
Feb 04, 2004 | 23.28 | 23.80 | 23.26 | 23.56 | 11,830,644 | +0.27(+1.17%) |
Feb 03, 2004 | 23.28 | 23.60 | 23.26 | 23.28 | 10,754,775 | -0.16(-0.68%) |
Feb 02, 2004 | 23.56 | 23.80 | 23.28 | 23.44 | 11,361,128 | -0.12(-0.51%) |
Jan 30, 2004 | 23.55 | 23.80 | 23.46 | 23.56 | 8,747,701 | -0.09(-0.37%) |
Jan 29, 2004 | 23.28 | 23.68 | 23.18 | 23.65 | 13,231,517 | +0.50(+2.18%) |
Jan 28, 2004 | 23.99 | 24.01 | 23.05 | 23.14 | 16,640,668 | -0.73(-3.06%) |
Jan 27, 2004 | 23.86 | 24.18 | 23.86 | 23.88 | 9,279,539 | -0.24(-0.99%) |
Jan 26, 2004 | 23.84 | 24.15 | 23.76 | 24.11 | 9,600,628 | +0.25(+1.06%) |
Jan 23, 2004 | 23.95 | 24.05 | 23.76 | 23.86 | 10,195,841 | -0.01(-0.03%) |
Jan 22, 2004 | 23.68 | 24.01 | 23.45 | 23.87 | 11,995,780 | +0.19(+0.81%) |
Jan 21, 2004 | 23.35 | 23.74 | 23.26 | 23.68 | 12,877,912 | +0.42(+1.80%) |
Jan 20, 2004 | 23.22 | 23.36 | 23.12 | 23.26 | 15,566,455 | +0.05(+0.20%) |
Jan 16, 2004 | 23.78 | 23.82 | 23.08 | 23.21 | 28,040,482 | -0.33(-1.38%) |
Jan 15, 2004 | 23.60 | 23.68 | 23.24 | 23.54 | 13,557,273 | -0.03(-0.11%) |
Jan 14, 2004 | 23.30 | 23.65 | 23.13 | 23.56 | 14,066,982 | +0.26(+1.11%) |
Jan 13, 2004 | 23.54 | 23.55 | 23.08 | 23.30 | 13,355,105 | -0.08(-0.34%) |
Jan 12, 2004 | 23.67 | 23.78 | 23.14 | 23.38 | 15,310,396 | -0.33(-1.37%) |
Jan 09, 2004 | 23.52 | 23.96 | 23.51 | 23.71 | 12,464,243 | +0.06(+0.25%) |
Jan 08, 2004 | 23.84 | 23.90 | 23.36 | 23.65 | 16,435,941 | -0.20(-0.84%) |
Jan 07, 2004 | 23.54 | 23.97 | 23.49 | 23.85 | 13,904,706 | +0.33(+1.38%) |
Jan 06, 2004 | 23.31 | 23.62 | 23.14 | 23.52 | 13,315,063 | +0.25(+1.09%) |
Jan 05, 2004 | 23.30 | 23.42 | 23.12 | 23.27 | 17,168,592 | +0.01(+0.03%) |
Jan 02, 2004 | 23.75 | 23.88 | 23.12 | 23.26 | 10,804,753 | -0.31(-1.32%) |
Dec 31, 2003 | 23.37 | 23.62 | 23.36 | 23.58 | 7,545,383 | +0.13(+0.57%) |
Dec 30, 2003 | 23.56 | 23.69 | 23.37 | 23.44 | 7,519,943 | -0.19(-0.81%) |
Dec 29, 2003 | 23.25 | 23.65 | 23.16 | 23.64 | 12,304,225 | +0.46(+2.01%) |
Dec 26, 2003 | 23.04 | 23.34 | 23.04 | 23.17 | 3,667,016 | +0.13(+0.55%) |
Dec 24, 2003 | 23.02 | 23.15 | 22.86 | 23.04 | 6,635,854 | +0.06(+0.26%) |
Dec 23, 2003 | 22.95 | 23.25 | 22.85 | 22.98 | 10,256,205 | -0.15(-0.66%) |
Dec 22, 2003 | 23.44 | 23.56 | 22.92 | 23.14 | 14,198,399 | -0.45(-1.89%) |
Dec 19, 2003 | 23.57 | 23.60 | 23.28 | 23.58 | 24,288,866 | +0.11(+0.48%) |
Dec 18, 2003 | 23.34 | 23.57 | 23.05 | 23.47 | 14,982,984 | +0.13(+0.54%) |
Dec 17, 2003 | 22.65 | 23.42 | 22.61 | 23.34 | 14,193,732 | +0.52(+2.27%) |
Dec 16, 2003 | 22.72 | 22.91 | 22.45 | 22.83 | 19,012,938 | +0.01(+0.03%) |
Dec 15, 2003 | 23.54 | 23.56 | 22.71 | 22.82 | 16,613,572 | -0.20(-0.87%) |
Dec 12, 2003 | 23.08 | 23.14 | 22.92 | 23.02 | 11,153,390 | +0.08(+0.35%) |
Dec 11, 2003 | 22.25 | 23.04 | 22.24 | 22.94 | 20,767,266 | +0.96(+4.38%) |
Dec 10, 2003 | 22.63 | 22.66 | 21.21 | 21.98 | 22,393,790 | -0.64(-2.82%) |
Dec 09, 2003 | 23.15 | 23.17 | 22.60 | 22.61 | 11,718,044 | -0.44(-1.90%) |
Dec 08, 2003 | 22.91 | 23.32 | 22.79 | 23.05 | 8,036,727 | -0.01(-0.06%) |
Dec 05, 2003 | 22.94 | 23.38 | 22.77 | 23.06 | 8,448,740 | -0.09(-0.40%) |
Dec 04, 2003 | 23.58 | 23.74 | 22.30 | 23.16 | 22,788,792 | -0.45(-1.89%) |
Dec 03, 2003 | 23.88 | 24.07 | 23.52 | 23.60 | 10,353,300 | -0.23(-0.95%) |
Dec 02, 2003 | 24.18 | 24.30 | 23.82 | 23.83 | 12,982,834 | -0.60(-2.45%) |