Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 26.90 | 27.34 | 26.86 | 27.31 | 2,065,029 | +0.43(+1.61%) |
Feb 26, 2004 | 26.71 | 26.89 | 26.64 | 26.88 | 2,020,948 | +0.18(+0.67%) |
Feb 25, 2004 | 26.70 | 26.79 | 26.64 | 26.70 | 877,277 | +0.07(+0.26%) |
Feb 24, 2004 | 26.71 | 26.79 | 26.56 | 26.63 | 1,088,830 | -0.05(-0.17%) |
Feb 23, 2004 | 26.67 | 26.85 | 26.60 | 26.68 | 835,105 | +0.03(+0.11%) |
Feb 20, 2004 | 26.90 | 26.90 | 26.59 | 26.65 | 1,674,897 | -0.23(-0.86%) |
Feb 19, 2004 | 26.91 | 26.99 | 26.66 | 26.88 | 1,400,520 | +0.09(+0.32%) |
Feb 18, 2004 | 26.82 | 26.92 | 26.72 | 26.79 | 1,904,498 | -0.03(-0.11%) |
Feb 17, 2004 | 26.85 | 27.00 | 26.79 | 26.82 | 657,220 | +0.12(+0.45%) |
Feb 13, 2004 | 26.78 | 26.90 | 26.65 | 26.70 | 1,226,973 | -0.09(-0.34%) |
Feb 12, 2004 | 27.02 | 27.02 | 26.71 | 26.79 | 1,340,993 | -0.24(-0.87%) |
Feb 11, 2004 | 26.97 | 27.03 | 26.77 | 27.03 | 1,504,300 | +0.06(+0.24%) |
Feb 10, 2004 | 26.65 | 27.00 | 26.59 | 26.97 | 1,624,221 | +0.12(+0.43%) |
Feb 09, 2004 | 26.67 | 26.85 | 26.54 | 26.85 | 1,506,383 | +0.18(+0.69%) |
Feb 06, 2004 | 26.70 | 26.74 | 26.59 | 26.67 | 1,835,774 | +0.09(+0.35%) |
Feb 05, 2004 | 26.71 | 26.73 | 26.56 | 26.57 | 2,081,516 | -0.11(-0.41%) |
Feb 04, 2004 | 26.65 | 26.76 | 26.51 | 26.68 | 10,613,234 | -0.73(-2.65%) |
Feb 03, 2004 | 27.66 | 27.76 | 27.40 | 27.41 | 1,602,528 | -0.22(-0.81%) |
Feb 02, 2004 | 27.83 | 27.83 | 27.54 | 27.64 | 1,532,068 | -0.19(-0.68%) |
Jan 30, 2004 | 27.77 | 27.83 | 27.54 | 27.83 | 890,814 | +0.05(+0.19%) |
Jan 29, 2004 | 27.59 | 27.85 | 27.53 | 27.77 | 1,192,611 | +0.19(+0.69%) |
Jan 28, 2004 | 27.20 | 27.73 | 27.17 | 27.58 | 1,631,510 | +0.41(+1.53%) |
Jan 27, 2004 | 27.19 | 27.19 | 26.95 | 27.17 | 993,380 | +0.02(+0.08%) |
Jan 26, 2004 | 27.31 | 27.35 | 27.04 | 27.15 | 1,069,046 | -0.24(-0.86%) |
Jan 23, 2004 | 27.39 | 27.61 | 27.29 | 27.38 | 822,263 | -0.01(-0.02%) |
Jan 22, 2004 | 27.22 | 27.58 | 27.09 | 27.39 | 1,109,135 | +0.12(+0.42%) |
Jan 21, 2004 | 26.76 | 27.34 | 26.68 | 27.27 | 1,144,191 | +0.55(+2.05%) |
Jan 20, 2004 | 26.62 | 26.79 | 26.55 | 26.72 | 642,816 | +0.16(+0.61%) |
Jan 16, 2004 | 26.59 | 26.60 | 26.44 | 26.56 | 717,094 | +0.07(+0.26%) |
Jan 15, 2004 | 26.51 | 26.59 | 26.38 | 26.49 | 906,086 | +0.02(+0.09%) |
Jan 14, 2004 | 26.25 | 26.50 | 26.25 | 26.47 | 645,766 | +0.22(+0.83%) |
Jan 13, 2004 | 26.33 | 26.38 | 26.17 | 26.25 | 652,534 | +0.01(+0.04%) |
Jan 12, 2004 | 26.17 | 26.29 | 26.15 | 26.24 | 636,394 | +0.08(+0.31%) |
Jan 09, 2004 | 26.18 | 26.26 | 26.04 | 26.16 | 946,175 | -0.08(-0.31%) |
Jan 08, 2004 | 26.22 | 26.33 | 26.20 | 26.24 | 941,663 | -0.01(-0.02%) |
Jan 07, 2004 | 25.99 | 26.33 | 25.92 | 26.25 | 782,521 | +0.28(+1.07%) |
Jan 06, 2004 | 26.21 | 26.21 | 25.88 | 25.97 | 1,046,138 | -0.24(-0.90%) |
Jan 05, 2004 | 26.52 | 26.52 | 26.11 | 26.21 | 782,347 | -0.18(-0.70%) |
Jan 02, 2004 | 26.60 | 26.74 | 26.34 | 26.39 | 880,401 | -0.12(-0.43%) |
Dec 31, 2003 | 26.59 | 26.60 | 26.38 | 26.51 | 903,482 | -0.05(-0.17%) |
Dec 30, 2003 | 26.33 | 26.55 | 26.25 | 26.55 | 900,012 | +0.22(+0.85%) |
Dec 29, 2003 | 26.18 | 26.37 | 26.19 | 26.33 | 734,969 | +0.14(+0.55%) |
Dec 26, 2003 | 26.26 | 26.36 | 26.17 | 26.18 | 331,126 | -0.02(-0.09%) |
Dec 24, 2003 | 26.24 | 26.30 | 26.19 | 26.21 | 266,914 | -0.02(-0.09%) |
Dec 23, 2003 | 26.25 | 26.33 | 26.14 | 26.23 | 725,250 | +0.03(+0.11%) |
Dec 22, 2003 | 26.11 | 26.20 | 26.00 | 26.20 | 536,952 | +0.10(+0.40%) |
Dec 19, 2003 | 25.93 | 26.10 | 25.93 | 26.10 | 1,269,145 | +0.18(+0.69%) |
Dec 18, 2003 | 25.87 | 25.92 | 25.80 | 25.92 | 768,290 | +0.05(+0.20%) |
Dec 17, 2003 | 25.79 | 25.87 | 25.65 | 25.87 | 798,487 | +0.14(+0.54%) |
Dec 16, 2003 | 25.81 | 25.92 | 25.64 | 25.73 | 605,503 | -0.05(-0.18%) |
Dec 15, 2003 | 25.79 | 25.84 | 25.67 | 25.77 | 901,400 | +0.17(+0.65%) |
Dec 12, 2003 | 25.70 | 25.79 | 25.63 | 25.61 | 661,038 | -0.16(-0.60%) |
Dec 11, 2003 | 25.60 | 25.84 | 25.60 | 25.76 | 620,775 | +0.26(+1.02%) |
Dec 10, 2003 | 25.64 | 25.76 | 25.50 | 25.50 | 779,744 | -0.06(-0.23%) |
Dec 09, 2003 | 25.88 | 25.88 | 25.45 | 25.56 | 1,967,496 | -0.23(-0.89%) |
Dec 08, 2003 | 25.43 | 25.85 | 25.43 | 25.79 | 1,251,096 | -0.04(-0.16%) |
Dec 05, 2003 | 25.95 | 26.24 | 25.90 | 25.83 | 1,481,392 | -0.16(-0.60%) |
Dec 04, 2003 | 25.78 | 26.03 | 25.78 | 25.99 | 866,691 | +0.07(+0.29%) |
Dec 03, 2003 | 25.81 | 25.99 | 25.80 | 25.91 | 710,499 | +0.10(+0.38%) |
Dec 02, 2003 | 25.80 | 25.86 | 25.75 | 25.81 | 806,123 | -0.03(-0.11%) |