Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 26.80 | 27.34 | 26.37 | 27.00 | 78,400 | +0.27(+1.01%) |
Feb 26, 2004 | 26.71 | 26.84 | 26.55 | 26.73 | 83,000 | -0.16(-0.60%) |
Feb 25, 2004 | 27.00 | 27.02 | 26.46 | 26.89 | 174,500 | -0.11(-0.41%) |
Feb 24, 2004 | 26.96 | 27.00 | 26.90 | 27.00 | 56,700 | +0.16(+0.60%) |
Feb 23, 2004 | 27.06 | 27.43 | 26.73 | 26.84 | 40,100 | -0.54(-1.97%) |
Feb 20, 2004 | 27.40 | 27.46 | 27.08 | 27.38 | 33,700 | -0.07(-0.26%) |
Feb 19, 2004 | 27.50 | 27.84 | 27.36 | 27.45 | 166,900 | +0.02(+0.07%) |
Feb 18, 2004 | 27.35 | 27.50 | 27.21 | 27.43 | 37,500 | +0.03(+0.11%) |
Feb 17, 2004 | 26.95 | 27.50 | 26.95 | 27.40 | 376,300 | +0.40(+1.48%) |
Feb 13, 2004 | 26.75 | 27.01 | 26.35 | 27.00 | 271,900 | +0.38(+1.43%) |
Feb 12, 2004 | 26.25 | 27.30 | 26.20 | 26.62 | 220,900 | +0.37(+1.41%) |
Feb 11, 2004 | 26.24 | 26.43 | 26.11 | 26.25 | 325,300 | +0.00(+0.00%) |
Feb 10, 2004 | 26.28 | 26.43 | 25.90 | 26.25 | 333,700 | -0.15(-0.57%) |
Feb 09, 2004 | 26.48 | 26.50 | 26.29 | 26.40 | 45,400 | -0.09(-0.34%) |
Feb 06, 2004 | 26.70 | 26.70 | 26.40 | 26.49 | 354,400 | -0.11(-0.41%) |
Feb 05, 2004 | 26.80 | 26.80 | 26.43 | 26.60 | 383,700 | -0.20(-0.75%) |
Feb 04, 2004 | 26.80 | 27.00 | 26.65 | 26.80 | 311,000 | -0.10(-0.37%) |
Feb 03, 2004 | 26.70 | 27.10 | 26.70 | 26.90 | 371,300 | +0.20(+0.75%) |
Feb 02, 2004 | 27.44 | 27.44 | 26.42 | 26.70 | 238,000 | -0.60(-2.20%) |
Jan 30, 2004 | 26.38 | 27.47 | 26.16 | 27.30 | 427,900 | +0.80(+3.02%) |
Jan 29, 2004 | 26.50 | 26.50 | 25.80 | 26.50 | 250,000 | -0.05(-0.19%) |
Jan 28, 2004 | 27.30 | 27.40 | 26.43 | 26.55 | 330,900 | -0.77(-2.82%) |
Jan 27, 2004 | 27.49 | 27.49 | 27.25 | 27.32 | 60,000 | -0.15(-0.55%) |
Jan 26, 2004 | 27.40 | 27.72 | 27.27 | 27.47 | 210,700 | +0.07(+0.26%) |
Jan 23, 2004 | 28.00 | 28.00 | 26.90 | 27.40 | 164,800 | -0.38(-1.37%) |
Jan 22, 2004 | 28.00 | 28.20 | 27.75 | 27.78 | 412,400 | -0.12(-0.43%) |
Jan 21, 2004 | 28.01 | 28.25 | 27.24 | 27.90 | 279,700 | -0.11(-0.39%) |
Jan 20, 2004 | 28.75 | 29.00 | 28.00 | 28.01 | 227,000 | -0.65(-2.27%) |
Jan 16, 2004 | 29.25 | 29.25 | 28.66 | 28.66 | 130,400 | -0.35(-1.21%) |
Jan 15, 2004 | 28.45 | 29.10 | 28.00 | 29.01 | 387,446 | +0.61(+2.15%) |
Jan 14, 2004 | 28.90 | 29.05 | 28.40 | 28.40 | 338,382 | -0.30(-1.05%) |
Jan 13, 2004 | 29.00 | 29.00 | 27.70 | 28.70 | 639,408 | -0.30(-1.03%) |
Jan 12, 2004 | 28.15 | 29.66 | 28.15 | 29.00 | 914,011 | +0.74(+2.62%) |
Jan 09, 2004 | 27.17 | 28.50 | 27.10 | 28.26 | 1,375,997 | +0.86(+3.14%) |
Jan 08, 2004 | 27.10 | 28.05 | 26.95 | 27.40 | 530,785 | +0.35(+1.29%) |
Jan 07, 2004 | 27.00 | 28.20 | 26.75 | 27.05 | 956,378 | +0.05(+0.19%) |