Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.94 | 23.40 | 22.88 | 23.25 | 9,479 | +0.26(+1.15%) |
Feb 26, 2004 | 22.50 | 23.16 | 22.50 | 22.98 | 22,353 | +0.53(+2.36%) |
Feb 25, 2004 | 22.52 | 22.54 | 22.26 | 22.46 | 10,767 | -0.14(-0.61%) |
Feb 24, 2004 | 22.05 | 22.64 | 22.05 | 22.59 | 24,108 | +0.59(+2.68%) |
Feb 23, 2004 | 23.18 | 23.18 | 22.00 | 22.00 | 29,726 | -1.13(-4.88%) |
Feb 20, 2004 | 23.10 | 23.25 | 22.98 | 23.13 | 17,554 | -0.08(-0.33%) |
Feb 19, 2004 | 23.78 | 23.92 | 23.21 | 23.21 | 16,618 | -0.52(-2.20%) |
Feb 18, 2004 | 24.01 | 24.05 | 23.67 | 23.73 | 11,001 | -0.24(-1.00%) |
Feb 17, 2004 | 23.28 | 23.97 | 23.28 | 23.97 | 13,809 | +0.77(+3.31%) |
Feb 13, 2004 | 24.14 | 24.16 | 23.19 | 23.20 | 24,693 | -0.89(-3.69%) |
Feb 12, 2004 | 24.37 | 24.45 | 23.86 | 24.09 | 13,458 | -0.27(-1.12%) |
Feb 11, 2004 | 24.01 | 24.37 | 23.94 | 24.36 | 8,543 | +0.35(+1.46%) |
Feb 10, 2004 | 23.55 | 24.01 | 23.33 | 24.01 | 29,726 | +0.47(+2.00%) |
Feb 09, 2004 | 23.66 | 23.66 | 23.50 | 23.54 | 10,532 | -0.12(-0.51%) |
Feb 06, 2004 | 23.77 | 23.81 | 23.50 | 23.66 | 35,929 | -0.10(-0.43%) |
Feb 05, 2004 | 23.84 | 24.13 | 23.73 | 23.76 | 22,002 | -0.21(-0.86%) |
Feb 04, 2004 | 24.74 | 24.74 | 23.97 | 23.97 | 24,342 | -0.77(-3.11%) |
Feb 03, 2004 | 24.63 | 24.74 | 24.50 | 24.74 | 9,830 | +0.10(+0.42%) |
Feb 02, 2004 | 24.61 | 24.78 | 24.54 | 24.63 | 28,087 | -0.21(-0.83%) |
Jan 30, 2004 | 24.90 | 24.95 | 24.78 | 24.84 | 17,554 | -0.06(-0.24%) |
Jan 29, 2004 | 25.16 | 25.19 | 24.81 | 24.90 | 15,799 | -0.31(-1.22%) |
Jan 28, 2004 | 24.98 | 25.47 | 24.97 | 25.21 | 28,556 | +0.09(+0.37%) |
Jan 27, 2004 | 25.10 | 25.17 | 24.87 | 25.11 | 54,771 | +0.12(+0.48%) |
Jan 26, 2004 | 24.78 | 24.99 | 24.49 | 24.99 | 33,471 | +0.31(+1.25%) |
Jan 23, 2004 | 24.78 | 24.78 | 24.52 | 24.69 | 36,631 | +0.01(+0.03%) |
Jan 22, 2004 | 24.32 | 24.75 | 24.26 | 24.68 | 69,517 | +0.50(+2.05%) |
Jan 21, 2004 | 24.92 | 24.92 | 24.17 | 24.18 | 50,441 | -0.82(-3.28%) |
Jan 20, 2004 | 24.91 | 25.03 | 24.81 | 25.00 | 27,853 | +0.09(+0.38%) |
Jan 16, 2004 | 25.32 | 25.32 | 24.91 | 24.91 | 25,747 | -0.28(-1.12%) |
Jan 15, 2004 | 25.21 | 25.29 | 25.11 | 25.19 | 21,300 | -0.01(-0.03%) |
Jan 14, 2004 | 24.86 | 25.20 | 24.86 | 25.20 | 17,086 | +0.33(+1.34%) |
Jan 13, 2004 | 24.55 | 24.86 | 24.49 | 24.86 | 18,140 | +0.36(+1.46%) |
Jan 12, 2004 | 24.10 | 24.51 | 24.10 | 24.51 | 16,618 | +0.44(+1.85%) |
Jan 09, 2004 | 24.10 | 24.22 | 24.07 | 24.06 | 17,203 | -0.05(-0.21%) |
Jan 08, 2004 | 24.10 | 24.16 | 23.99 | 24.11 | 23,640 | +0.18(+0.75%) |
Jan 07, 2004 | 24.07 | 24.17 | 23.66 | 23.93 | 15,214 | -0.09(-0.39%) |
Jan 06, 2004 | 24.01 | 24.21 | 23.98 | 24.03 | 13,575 | +0.06(+0.25%) |
Jan 05, 2004 | 23.48 | 24.06 | 23.48 | 23.97 | 21,300 | +0.32(+1.37%) |
Jan 02, 2004 | 24.01 | 24.31 | 23.50 | 23.64 | 29,726 | -0.28(-1.18%) |
Dec 31, 2003 | 24.76 | 24.76 | 23.92 | 23.92 | 18,608 | -0.85(-3.45%) |
Dec 30, 2003 | 24.83 | 24.94 | 24.58 | 24.78 | 11,586 | -0.22(-0.89%) |
Dec 29, 2003 | 23.92 | 25.02 | 23.92 | 25.00 | 22,587 | +0.99(+4.13%) |
Dec 26, 2003 | 23.88 | 24.05 | 23.80 | 24.01 | 6,553 | +0.04(+0.18%) |
Dec 24, 2003 | 24.15 | 24.25 | 23.97 | 23.97 | 6,553 | -0.18(-0.74%) |
Dec 23, 2003 | 23.70 | 24.15 | 23.63 | 24.15 | 25,396 | +0.67(+2.84%) |
Dec 22, 2003 | 23.37 | 23.50 | 23.37 | 23.48 | 10,064 | +0.11(+0.48%) |
Dec 19, 2003 | 23.68 | 23.68 | 23.25 | 23.37 | 24,108 | -0.30(-1.26%) |
Dec 18, 2003 | 24.28 | 24.40 | 23.68 | 23.67 | 35,812 | -0.62(-2.53%) |
Dec 17, 2003 | 24.10 | 24.34 | 24.05 | 24.28 | 12,873 | +0.23(+0.96%) |
Dec 16, 2003 | 23.70 | 24.05 | 23.70 | 24.05 | 11,118 | +0.35(+1.48%) |
Dec 15, 2003 | 23.54 | 24.09 | 23.54 | 23.70 | 25,513 | -0.22(-0.93%) |
Dec 12, 2003 | 23.75 | 23.90 | 23.75 | 23.92 | 12,522 | +0.18(+0.76%) |
Dec 11, 2003 | 22.64 | 23.75 | 22.64 | 23.75 | 22,002 | +1.02(+4.47%) |
Dec 10, 2003 | 22.90 | 23.15 | 22.66 | 22.73 | 15,682 | -0.44(-1.88%) |
Dec 09, 2003 | 23.53 | 23.53 | 23.10 | 23.16 | 13,575 | -0.34(-1.45%) |
Dec 08, 2003 | 23.19 | 23.31 | 23.05 | 23.51 | 10,650 | +0.47(+2.04%) |
Dec 05, 2003 | 23.33 | 23.37 | 23.07 | 23.04 | 5,500 | -0.19(-0.81%) |
Dec 04, 2003 | 23.72 | 23.82 | 23.17 | 23.22 | 22,938 | -0.42(-1.77%) |
Dec 03, 2003 | 23.79 | 24.20 | 23.64 | 23.64 | 12,639 | -0.06(-0.25%) |
Dec 02, 2003 | 24.01 | 24.14 | 23.69 | 23.70 | 13,809 | -0.32(-1.35%) |