Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.46 | 23.07 | 22.46 | 22.75 | 4,575,085 | -0.08(-0.36%) |
Feb 26, 2004 | 22.87 | 22.98 | 22.75 | 22.83 | 4,548,235 | -0.17(-0.74%) |
Feb 25, 2004 | 22.81 | 23.07 | 22.75 | 23.00 | 4,909,743 | +0.20(+0.86%) |
Feb 24, 2004 | 22.68 | 22.89 | 22.63 | 22.80 | 4,638,515 | +0.13(+0.57%) |
Feb 23, 2004 | 22.60 | 22.69 | 22.50 | 22.68 | 4,829,192 | +0.18(+0.80%) |
Feb 20, 2004 | 22.50 | 22.60 | 22.34 | 22.50 | 4,677,623 | +0.14(+0.62%) |
Feb 19, 2004 | 22.07 | 22.60 | 22.07 | 22.36 | 7,980,813 | +0.33(+1.49%) |
Feb 18, 2004 | 22.31 | 22.31 | 22.00 | 22.03 | 4,346,662 | -0.33(-1.49%) |
Feb 17, 2004 | 22.54 | 22.56 | 22.31 | 22.36 | 2,712,286 | +0.06(+0.25%) |
Feb 13, 2004 | 22.37 | 22.45 | 22.06 | 22.31 | 6,786,552 | +0.03(+0.12%) |
Feb 12, 2004 | 22.18 | 22.38 | 22.12 | 22.28 | 3,978,538 | +0.02(+0.07%) |
Feb 11, 2004 | 21.70 | 22.26 | 21.65 | 22.26 | 6,499,757 | +0.56(+2.56%) |
Feb 10, 2004 | 21.70 | 21.85 | 21.54 | 21.71 | 3,981,456 | -0.08(-0.38%) |
Feb 09, 2004 | 21.70 | 21.88 | 21.51 | 21.79 | 3,127,106 | +0.09(+0.43%) |
Feb 06, 2004 | 21.18 | 21.70 | 21.12 | 21.70 | 4,345,689 | +0.47(+2.23%) |
Feb 05, 2004 | 20.98 | 21.27 | 20.85 | 21.23 | 4,589,289 | +0.30(+1.42%) |
Feb 04, 2004 | 21.33 | 21.35 | 20.93 | 20.93 | 5,274,948 | -0.49(-2.28%) |
Feb 03, 2004 | 21.79 | 21.80 | 21.41 | 21.42 | 4,660,501 | -0.43(-1.98%) |
Feb 02, 2004 | 21.74 | 22.07 | 21.64 | 21.85 | 7,123,155 | +0.12(+0.57%) |
Jan 30, 2004 | 21.36 | 21.74 | 21.13 | 21.73 | 6,014,309 | +0.31(+1.46%) |
Jan 29, 2004 | 21.79 | 21.82 | 21.36 | 21.41 | 5,841,337 | -0.18(-0.83%) |
Jan 28, 2004 | 22.03 | 22.09 | 21.45 | 21.59 | 5,818,573 | -0.35(-1.62%) |
Jan 27, 2004 | 22.02 | 22.15 | 21.82 | 21.95 | 3,917,832 | -0.20(-0.88%) |
Jan 26, 2004 | 21.56 | 22.22 | 21.56 | 22.14 | 4,002,664 | +0.40(+1.84%) |
Jan 23, 2004 | 22.20 | 22.20 | 21.73 | 21.74 | 5,830,442 | -0.55(-2.47%) |
Jan 22, 2004 | 22.26 | 22.32 | 21.69 | 22.29 | 5,780,048 | +0.03(+0.12%) |
Jan 21, 2004 | 22.40 | 22.49 | 22.21 | 22.26 | 4,342,187 | -0.08(-0.37%) |
Jan 20, 2004 | 22.47 | 22.72 | 22.28 | 22.35 | 5,669,922 | -0.06(-0.28%) |
Jan 16, 2004 | 22.63 | 22.66 | 22.17 | 22.41 | 5,643,461 | -0.13(-0.59%) |
Jan 15, 2004 | 22.77 | 22.85 | 22.41 | 22.54 | 5,295,573 | -0.23(-0.99%) |
Jan 14, 2004 | 22.72 | 22.81 | 22.53 | 22.77 | 4,142,365 | +0.06(+0.27%) |
Jan 13, 2004 | 22.90 | 23.09 | 22.67 | 22.71 | 6,038,435 | -0.23(-1.01%) |
Jan 12, 2004 | 22.82 | 23.07 | 22.77 | 22.94 | 4,248,405 | +0.11(+0.50%) |
Jan 09, 2004 | 23.08 | 23.13 | 22.55 | 22.82 | 6,432,242 | -0.29(-1.27%) |
Jan 08, 2004 | 22.75 | 23.13 | 22.69 | 23.12 | 7,564,437 | +0.37(+1.63%) |
Jan 07, 2004 | 22.36 | 22.85 | 22.36 | 22.75 | 6,793,361 | +0.25(+1.12%) |
Jan 06, 2004 | 22.29 | 22.57 | 22.24 | 22.50 | 5,408,422 | +0.09(+0.39%) |
Jan 05, 2004 | 22.07 | 22.42 | 21.97 | 22.41 | 5,000,996 | +0.44(+2.01%) |
Jan 02, 2004 | 22.38 | 22.38 | 21.94 | 21.97 | 3,898,765 | -0.19(-0.86%) |
Dec 31, 2003 | 22.16 | 22.26 | 22.04 | 22.16 | 4,248,210 | +0.00(+0.00%) |
Dec 30, 2003 | 22.16 | 22.22 | 22.01 | 22.16 | 3,185,087 | -0.01(-0.02%) |
Dec 29, 2003 | 21.82 | 22.17 | 21.74 | 22.16 | 3,276,924 | +0.46(+2.11%) |
Dec 26, 2003 | 21.68 | 21.90 | 21.66 | 21.70 | 936,069 | +0.02(+0.09%) |
Dec 24, 2003 | 21.71 | 21.78 | 21.59 | 21.68 | 1,275,397 | -0.09(-0.40%) |
Dec 23, 2003 | 21.67 | 21.81 | 21.61 | 21.77 | 3,214,272 | +0.00(+0.00%) |
Dec 22, 2003 | 21.71 | 21.84 | 21.63 | 21.77 | 4,789,111 | +0.05(+0.24%) |
Dec 19, 2003 | 21.79 | 21.85 | 21.50 | 21.72 | 7,241,647 | +0.16(+0.76%) |
Dec 18, 2003 | 21.25 | 21.62 | 21.23 | 21.56 | 5,519,521 | +0.39(+1.85%) |
Dec 17, 2003 | 21.00 | 21.19 | 20.89 | 21.16 | 3,133,916 | +0.11(+0.54%) |
Dec 16, 2003 | 21.05 | 21.06 | 20.77 | 21.05 | 3,587,066 | +0.09(+0.44%) |
Dec 15, 2003 | 21.28 | 21.32 | 20.95 | 20.96 | 4,715,175 | -0.16(-0.78%) |
Dec 12, 2003 | 21.09 | 21.12 | 20.82 | 21.12 | 3,110,957 | +0.04(+0.20%) |
Dec 11, 2003 | 20.89 | 21.10 | 20.89 | 21.08 | 4,705,835 | +0.20(+0.94%) |
Dec 10, 2003 | 20.99 | 21.00 | 20.79 | 20.89 | 4,285,762 | +0.02(+0.07%) |
Dec 09, 2003 | 20.68 | 21.12 | 20.86 | 20.87 | 7,675,341 | +0.20(+0.94%) |
Dec 08, 2003 | 20.25 | 20.68 | 20.22 | 20.68 | 3,933,009 | +0.46(+2.26%) |
Dec 05, 2003 | 20.35 | 20.40 | 20.14 | 20.22 | 3,388,800 | -0.24(-1.18%) |
Dec 04, 2003 | 20.20 | 20.57 | 20.30 | 20.46 | 7,354,497 | +0.26(+1.30%) |
Dec 03, 2003 | 20.17 | 20.32 | 20.05 | 20.20 | 4,516,325 | +0.10(+0.51%) |
Dec 02, 2003 | 19.79 | 20.13 | 19.79 | 20.10 | 8,018,754 | +0.18(+0.90%) |