Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.80 | 24.28 | 23.74 | 24.12 | 9,138 | +0.27(+1.15%) |
Feb 26, 2004 | 23.34 | 24.02 | 23.34 | 23.84 | 21,548 | +0.55(+2.36%) |
Feb 25, 2004 | 23.36 | 23.38 | 23.09 | 23.29 | 10,379 | -0.14(-0.61%) |
Feb 24, 2004 | 22.87 | 23.49 | 22.87 | 23.44 | 23,241 | +0.61(+2.68%) |
Feb 23, 2004 | 24.05 | 24.05 | 22.82 | 22.82 | 28,656 | -1.17(-4.88%) |
Feb 20, 2004 | 23.97 | 24.12 | 23.84 | 23.99 | 16,923 | -0.08(-0.33%) |
Feb 19, 2004 | 24.67 | 24.81 | 24.07 | 24.07 | 16,020 | -0.54(-2.20%) |
Feb 18, 2004 | 24.91 | 24.95 | 24.55 | 24.61 | 10,605 | -0.25(-1.00%) |
Feb 17, 2004 | 24.15 | 24.86 | 24.15 | 24.86 | 13,312 | +0.80(+3.31%) |
Feb 13, 2004 | 25.04 | 25.06 | 24.06 | 24.06 | 23,805 | -0.92(-3.69%) |
Feb 12, 2004 | 25.28 | 25.36 | 24.76 | 24.99 | 12,974 | -0.28(-1.12%) |
Feb 11, 2004 | 24.91 | 25.28 | 24.84 | 25.27 | 8,235 | +0.36(+1.46%) |
Feb 10, 2004 | 24.43 | 24.91 | 24.20 | 24.91 | 28,656 | +0.49(+2.00%) |
Feb 09, 2004 | 24.54 | 24.54 | 24.37 | 24.42 | 10,153 | -0.12(-0.51%) |
Feb 06, 2004 | 24.66 | 24.69 | 24.37 | 24.54 | 34,635 | -0.11(-0.43%) |
Feb 05, 2004 | 24.73 | 25.03 | 24.61 | 24.65 | 21,210 | -0.21(-0.86%) |
Feb 04, 2004 | 25.66 | 25.66 | 24.86 | 24.86 | 23,466 | -0.80(-3.11%) |
Feb 03, 2004 | 25.55 | 25.66 | 25.41 | 25.66 | 9,476 | +0.11(+0.42%) |
Feb 02, 2004 | 25.53 | 25.70 | 25.46 | 25.55 | 27,076 | -0.21(-0.83%) |
Jan 30, 2004 | 25.83 | 25.88 | 25.70 | 25.77 | 16,923 | -0.06(-0.24%) |
Jan 29, 2004 | 26.10 | 26.13 | 25.74 | 25.83 | 15,230 | -0.32(-1.22%) |
Jan 28, 2004 | 25.91 | 26.42 | 25.90 | 26.15 | 27,528 | +0.10(+0.37%) |
Jan 27, 2004 | 26.04 | 26.11 | 25.80 | 26.05 | 52,800 | +0.12(+0.48%) |
Jan 26, 2004 | 25.70 | 25.93 | 25.40 | 25.93 | 32,266 | +0.32(+1.25%) |
Jan 23, 2004 | 25.70 | 25.70 | 25.44 | 25.61 | 35,312 | +0.01(+0.03%) |
Jan 22, 2004 | 25.23 | 25.67 | 25.16 | 25.60 | 67,015 | +0.51(+2.05%) |
Jan 21, 2004 | 25.85 | 25.85 | 25.08 | 25.08 | 48,625 | -0.85(-3.28%) |
Jan 20, 2004 | 25.84 | 25.96 | 25.74 | 25.93 | 26,851 | +0.10(+0.38%) |
Jan 16, 2004 | 26.26 | 26.26 | 25.84 | 25.84 | 24,820 | -0.29(-1.12%) |
Jan 15, 2004 | 26.15 | 26.24 | 26.05 | 26.13 | 20,533 | -0.01(-0.03%) |
Jan 14, 2004 | 25.79 | 26.14 | 25.79 | 26.14 | 16,471 | +0.35(+1.34%) |
Jan 13, 2004 | 25.47 | 25.79 | 25.40 | 25.79 | 17,487 | +0.37(+1.46%) |
Jan 12, 2004 | 25.00 | 25.42 | 25.00 | 25.42 | 16,020 | +0.46(+1.85%) |
Jan 09, 2004 | 25.00 | 25.13 | 24.97 | 24.96 | 16,584 | -0.05(-0.21%) |
Jan 08, 2004 | 25.00 | 25.07 | 24.89 | 25.01 | 22,789 | +0.19(+0.75%) |
Jan 07, 2004 | 24.97 | 25.08 | 24.54 | 24.83 | 14,666 | -0.10(-0.39%) |
Jan 06, 2004 | 24.91 | 25.11 | 24.87 | 24.92 | 13,087 | +0.06(+0.25%) |
Jan 05, 2004 | 24.36 | 24.96 | 24.36 | 24.86 | 20,533 | +0.34(+1.37%) |
Jan 02, 2004 | 24.91 | 25.22 | 24.37 | 24.53 | 28,656 | -0.29(-1.18%) |
Dec 31, 2003 | 25.69 | 25.69 | 24.82 | 24.82 | 17,938 | -0.89(-3.45%) |
Dec 30, 2003 | 25.76 | 25.87 | 25.50 | 25.70 | 11,169 | -0.23(-0.89%) |
Dec 29, 2003 | 24.81 | 25.95 | 24.81 | 25.93 | 21,774 | +1.03(+4.13%) |
Dec 26, 2003 | 24.77 | 24.95 | 24.69 | 24.91 | 6,317 | +0.04(+0.18%) |
Dec 24, 2003 | 25.05 | 25.15 | 24.86 | 24.86 | 6,317 | -0.19(-0.74%) |
Dec 23, 2003 | 24.59 | 25.05 | 24.51 | 25.05 | 24,482 | +0.69(+2.84%) |
Dec 22, 2003 | 24.24 | 24.37 | 24.24 | 24.36 | 9,702 | +0.12(+0.48%) |
Dec 19, 2003 | 24.56 | 24.56 | 24.12 | 24.24 | 23,241 | -0.31(-1.26%) |
Dec 18, 2003 | 25.19 | 25.31 | 24.56 | 24.55 | 34,523 | -0.64(-2.53%) |
Dec 17, 2003 | 25.00 | 25.24 | 24.95 | 25.19 | 12,410 | +0.24(+0.96%) |
Dec 16, 2003 | 24.59 | 24.95 | 24.59 | 24.95 | 10,717 | +0.36(+1.48%) |
Dec 15, 2003 | 24.42 | 24.99 | 24.42 | 24.59 | 24,594 | -0.23(-0.93%) |
Dec 12, 2003 | 24.63 | 24.79 | 24.63 | 24.82 | 12,071 | +0.19(+0.76%) |
Dec 11, 2003 | 23.49 | 24.63 | 23.49 | 24.63 | 21,210 | +1.05(+4.47%) |
Dec 10, 2003 | 23.75 | 24.01 | 23.51 | 23.58 | 15,117 | -0.45(-1.88%) |
Dec 09, 2003 | 24.41 | 24.41 | 23.96 | 24.03 | 13,087 | -0.35(-1.45%) |
Dec 08, 2003 | 24.06 | 24.18 | 23.91 | 24.38 | 10,266 | +0.49(+2.04%) |
Dec 05, 2003 | 24.20 | 24.24 | 23.93 | 23.90 | 5,302 | -0.20(-0.81%) |
Dec 04, 2003 | 24.61 | 24.71 | 24.04 | 24.09 | 22,112 | -0.43(-1.77%) |
Dec 03, 2003 | 24.68 | 25.10 | 24.53 | 24.53 | 12,184 | -0.06(-0.25%) |
Dec 02, 2003 | 24.91 | 25.04 | 24.58 | 24.59 | 13,312 | -0.34(-1.35%) |