Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.47 | 23.08 | 22.47 | 22.76 | 4,573,145 | -0.08(-0.36%) |
Feb 26, 2004 | 22.88 | 22.99 | 22.76 | 22.84 | 4,546,305 | -0.17(-0.74%) |
Feb 25, 2004 | 22.82 | 23.08 | 22.76 | 23.01 | 4,907,661 | +0.20(+0.86%) |
Feb 24, 2004 | 22.69 | 22.90 | 22.64 | 22.81 | 4,636,547 | +0.13(+0.57%) |
Feb 23, 2004 | 22.61 | 22.70 | 22.51 | 22.69 | 4,827,143 | +0.18(+0.80%) |
Feb 20, 2004 | 22.51 | 22.61 | 22.35 | 22.51 | 4,675,639 | +0.14(+0.62%) |
Feb 19, 2004 | 22.08 | 22.61 | 22.08 | 22.37 | 7,977,428 | +0.33(+1.49%) |
Feb 18, 2004 | 22.32 | 22.32 | 22.01 | 22.04 | 4,344,818 | -0.33(-1.49%) |
Feb 17, 2004 | 22.55 | 22.57 | 22.32 | 22.37 | 2,711,135 | +0.06(+0.25%) |
Feb 13, 2004 | 22.38 | 22.46 | 22.07 | 22.32 | 6,783,673 | +0.03(+0.12%) |
Feb 12, 2004 | 22.19 | 22.39 | 22.13 | 22.29 | 3,976,850 | +0.02(+0.07%) |
Feb 11, 2004 | 21.71 | 22.27 | 21.66 | 22.27 | 6,497,001 | +0.56(+2.56%) |
Feb 10, 2004 | 21.71 | 21.86 | 21.55 | 21.72 | 3,979,768 | -0.08(-0.38%) |
Feb 09, 2004 | 21.71 | 21.89 | 21.52 | 21.80 | 3,125,779 | +0.09(+0.43%) |
Feb 06, 2004 | 21.18 | 21.71 | 21.13 | 21.71 | 4,343,846 | +0.47(+2.23%) |
Feb 05, 2004 | 20.99 | 21.28 | 20.86 | 21.24 | 4,587,342 | +0.30(+1.42%) |
Feb 04, 2004 | 21.34 | 21.36 | 20.94 | 20.94 | 5,272,711 | -0.49(-2.28%) |
Feb 03, 2004 | 21.80 | 21.81 | 21.42 | 21.43 | 4,658,524 | -0.43(-1.98%) |
Feb 02, 2004 | 21.74 | 22.08 | 21.65 | 21.86 | 7,120,134 | +0.12(+0.57%) |
Jan 30, 2004 | 21.37 | 21.74 | 21.14 | 21.73 | 6,011,758 | +0.31(+1.46%) |
Jan 29, 2004 | 21.80 | 21.83 | 21.37 | 21.42 | 5,838,860 | -0.18(-0.83%) |
Jan 28, 2004 | 22.04 | 22.10 | 21.46 | 21.60 | 5,816,105 | -0.35(-1.62%) |
Jan 27, 2004 | 22.03 | 22.16 | 21.83 | 21.96 | 3,916,171 | -0.20(-0.88%) |
Jan 26, 2004 | 21.56 | 22.23 | 21.56 | 22.15 | 4,000,967 | +0.40(+1.84%) |
Jan 23, 2004 | 22.21 | 22.21 | 21.73 | 21.75 | 5,827,969 | -0.55(-2.47%) |
Jan 22, 2004 | 22.27 | 22.33 | 21.70 | 22.30 | 5,777,597 | +0.03(+0.12%) |
Jan 21, 2004 | 22.41 | 22.50 | 22.22 | 22.27 | 4,340,345 | -0.08(-0.37%) |
Jan 20, 2004 | 22.48 | 22.73 | 22.29 | 22.36 | 5,667,518 | -0.06(-0.28%) |
Jan 16, 2004 | 22.64 | 22.67 | 22.18 | 22.42 | 5,641,067 | -0.13(-0.59%) |
Jan 15, 2004 | 22.78 | 22.86 | 22.42 | 22.55 | 5,293,326 | -0.23(-0.99%) |
Jan 14, 2004 | 22.73 | 22.82 | 22.54 | 22.78 | 4,140,607 | +0.06(+0.27%) |
Jan 13, 2004 | 22.91 | 23.10 | 22.68 | 22.72 | 6,035,874 | -0.23(-1.01%) |
Jan 12, 2004 | 22.83 | 23.08 | 22.78 | 22.95 | 4,246,603 | +0.11(+0.50%) |
Jan 09, 2004 | 23.09 | 23.14 | 22.56 | 22.83 | 6,429,514 | -0.29(-1.27%) |
Jan 08, 2004 | 22.76 | 23.14 | 22.70 | 23.13 | 7,561,228 | +0.37(+1.63%) |
Jan 07, 2004 | 22.37 | 22.86 | 22.37 | 22.76 | 6,790,480 | +0.25(+1.12%) |
Jan 06, 2004 | 22.30 | 22.58 | 22.25 | 22.51 | 5,406,128 | +0.09(+0.39%) |
Jan 05, 2004 | 22.08 | 22.43 | 21.98 | 22.42 | 4,998,875 | +0.44(+2.01%) |
Jan 02, 2004 | 22.39 | 22.39 | 21.95 | 21.98 | 3,897,111 | -0.19(-0.86%) |
Dec 31, 2003 | 22.17 | 22.27 | 22.05 | 22.17 | 4,246,408 | +0.00(+0.00%) |
Dec 30, 2003 | 22.17 | 22.23 | 22.02 | 22.17 | 3,183,736 | -0.01(-0.02%) |
Dec 29, 2003 | 21.83 | 22.18 | 21.75 | 22.17 | 3,275,534 | +0.46(+2.11%) |
Dec 26, 2003 | 21.69 | 21.91 | 21.67 | 21.71 | 935,672 | +0.02(+0.09%) |
Dec 24, 2003 | 21.72 | 21.79 | 21.60 | 21.69 | 1,274,856 | -0.09(-0.40%) |
Dec 23, 2003 | 21.68 | 21.82 | 21.62 | 21.78 | 3,212,909 | +0.00(+0.00%) |
Dec 22, 2003 | 21.72 | 21.85 | 21.64 | 21.78 | 4,787,079 | +0.05(+0.24%) |
Dec 19, 2003 | 21.80 | 21.86 | 21.51 | 21.73 | 7,238,576 | +0.16(+0.76%) |
Dec 18, 2003 | 21.26 | 21.63 | 21.24 | 21.56 | 5,517,180 | +0.39(+1.85%) |
Dec 17, 2003 | 21.00 | 21.19 | 20.90 | 21.17 | 3,132,586 | +0.11(+0.54%) |
Dec 16, 2003 | 21.06 | 21.07 | 20.78 | 21.06 | 3,585,544 | +0.09(+0.44%) |
Dec 15, 2003 | 21.29 | 21.33 | 20.96 | 20.97 | 4,713,175 | -0.16(-0.78%) |
Dec 12, 2003 | 21.10 | 21.13 | 20.82 | 21.13 | 3,109,637 | +0.04(+0.19%) |
Dec 11, 2003 | 20.90 | 21.11 | 20.90 | 21.09 | 4,703,839 | +0.20(+0.94%) |
Dec 10, 2003 | 21.00 | 21.00 | 20.80 | 20.90 | 4,283,944 | +0.02(+0.07%) |
Dec 09, 2003 | 20.69 | 21.13 | 20.87 | 20.88 | 7,672,085 | +0.20(+0.94%) |
Dec 08, 2003 | 20.26 | 20.69 | 20.23 | 20.69 | 3,931,341 | +0.46(+2.26%) |
Dec 05, 2003 | 20.36 | 20.41 | 20.15 | 20.23 | 3,387,363 | -0.24(-1.18%) |
Dec 04, 2003 | 20.21 | 20.58 | 20.31 | 20.47 | 7,351,378 | +0.26(+1.30%) |
Dec 03, 2003 | 20.18 | 20.33 | 20.06 | 20.21 | 4,514,410 | +0.10(+0.51%) |
Dec 02, 2003 | 19.80 | 20.14 | 19.80 | 20.10 | 8,015,353 | +0.18(+0.90%) |