Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.68 | 23.99 | 23.66 | 23.76 | 220,369 | +0.04(+0.16%) |
Feb 26, 2004 | 23.30 | 23.93 | 23.20 | 23.72 | 401,944 | +0.40(+1.70%) |
Feb 25, 2004 | 23.38 | 23.42 | 23.12 | 23.32 | 215,917 | +0.00(+0.00%) |
Feb 24, 2004 | 23.42 | 23.52 | 23.21 | 23.32 | 246,763 | -0.11(-0.46%) |
Feb 23, 2004 | 23.91 | 23.95 | 23.23 | 23.43 | 383,977 | -0.48(-2.03%) |
Feb 20, 2004 | 23.84 | 24.03 | 23.84 | 23.91 | 192,386 | +0.01(+0.05%) |
Feb 19, 2004 | 24.50 | 24.50 | 23.77 | 23.90 | 341,684 | -0.53(-2.19%) |
Feb 18, 2004 | 24.60 | 24.67 | 24.33 | 24.43 | 176,645 | -0.26(-1.04%) |
Feb 17, 2004 | 24.56 | 24.86 | 24.55 | 24.69 | 299,550 | +0.03(+0.13%) |
Feb 13, 2004 | 24.91 | 25.09 | 24.54 | 24.66 | 91,264 | -0.18(-0.73%) |
Feb 12, 2004 | 25.09 | 25.09 | 24.82 | 24.84 | 228,160 | -0.35(-1.40%) |
Feb 11, 2004 | 25.03 | 25.25 | 24.71 | 25.20 | 398,605 | +0.17(+0.68%) |
Feb 10, 2004 | 25.66 | 25.67 | 24.87 | 25.03 | 414,663 | -0.92(-3.54%) |
Feb 09, 2004 | 26.32 | 26.39 | 25.94 | 25.94 | 117,021 | -0.45(-1.72%) |
Feb 06, 2004 | 26.04 | 26.40 | 25.95 | 26.40 | 86,971 | +0.38(+1.47%) |
Feb 05, 2004 | 25.98 | 26.20 | 25.91 | 26.01 | 97,147 | -0.03(-0.10%) |
Feb 04, 2004 | 25.98 | 26.20 | 25.85 | 26.04 | 389,065 | -0.01(-0.02%) |
Feb 03, 2004 | 26.15 | 26.26 | 25.88 | 26.04 | 189,365 | +0.01(+0.02%) |
Feb 02, 2004 | 26.40 | 26.40 | 25.98 | 26.04 | 170,126 | -0.30(-1.12%) |
Jan 30, 2004 | 26.32 | 26.52 | 26.18 | 26.33 | 133,557 | -0.04(-0.17%) |
Jan 29, 2004 | 26.32 | 26.47 | 26.26 | 26.38 | 124,812 | +0.22(+0.84%) |
Jan 28, 2004 | 26.80 | 26.86 | 26.16 | 26.16 | 166,628 | -0.59(-2.19%) |
Jan 27, 2004 | 27.40 | 27.48 | 26.71 | 26.74 | 250,102 | -0.69(-2.50%) |
Jan 26, 2004 | 27.59 | 27.59 | 27.11 | 27.43 | 161,540 | -0.01(-0.02%) |
Jan 23, 2004 | 27.88 | 27.96 | 27.43 | 27.43 | 147,231 | -0.38(-1.38%) |
Jan 22, 2004 | 28.67 | 28.67 | 27.76 | 27.82 | 221,323 | -0.93(-3.24%) |
Jan 21, 2004 | 28.15 | 28.75 | 28.15 | 28.75 | 128,310 | +0.51(+1.80%) |
Jan 20, 2004 | 28.07 | 28.30 | 27.86 | 28.24 | 128,310 | +0.11(+0.38%) |
Jan 16, 2004 | 28.11 | 28.23 | 27.94 | 28.13 | 91,264 | +0.07(+0.25%) |
Jan 15, 2004 | 28.02 | 28.10 | 27.76 | 28.06 | 152,160 | +0.08(+0.27%) |
Jan 14, 2004 | 27.45 | 28.01 | 27.45 | 27.99 | 231,181 | +0.56(+2.04%) |
Jan 13, 2004 | 27.39 | 27.59 | 27.37 | 27.43 | 155,816 | -0.03(-0.09%) |
Jan 12, 2004 | 27.42 | 27.66 | 27.40 | 27.45 | 175,691 | +0.07(+0.25%) |
Jan 09, 2004 | 27.11 | 27.41 | 27.09 | 27.38 | 162,335 | +0.25(+0.93%) |
Jan 08, 2004 | 27.11 | 27.18 | 27.05 | 27.13 | 244,537 | +0.09(+0.35%) |
Jan 07, 2004 | 27.16 | 27.16 | 27.01 | 27.04 | 138,963 | -0.09(-0.32%) |
Jan 06, 2004 | 27.30 | 27.31 | 27.08 | 27.13 | 173,624 | -0.16(-0.60%) |
Jan 05, 2004 | 27.48 | 27.52 | 27.20 | 27.29 | 178,553 | +0.04(+0.14%) |
Jan 02, 2004 | 27.30 | 27.48 | 27.21 | 27.25 | 127,674 | +0.01(+0.02%) |
Dec 31, 2003 | 27.18 | 27.32 | 26.95 | 27.25 | 109,389 | +0.07(+0.25%) |
Dec 30, 2003 | 27.20 | 27.35 | 27.10 | 27.18 | 159,632 | -0.08(-0.30%) |
Dec 29, 2003 | 27.50 | 27.57 | 27.10 | 27.26 | 185,867 | -0.19(-0.71%) |
Dec 26, 2003 | 27.35 | 27.49 | 27.26 | 27.45 | 26,393 | +0.16(+0.58%) |
Dec 24, 2003 | 27.50 | 27.50 | 27.29 | 27.30 | 54,376 | -0.21(-0.75%) |
Dec 23, 2003 | 27.16 | 27.51 | 27.16 | 27.50 | 138,327 | +0.30(+1.11%) |
Dec 22, 2003 | 26.95 | 27.20 | 26.90 | 27.20 | 177,122 | +0.15(+0.56%) |
Dec 19, 2003 | 26.76 | 27.12 | 26.65 | 27.05 | 190,955 | +0.25(+0.91%) |
Dec 18, 2003 | 26.48 | 26.82 | 26.32 | 26.81 | 179,507 | +0.39(+1.48%) |
Dec 17, 2003 | 26.47 | 26.47 | 26.28 | 26.42 | 119,088 | +0.01(+0.05%) |
Dec 16, 2003 | 26.32 | 26.45 | 26.13 | 26.40 | 190,637 | +0.15(+0.57%) |
Dec 15, 2003 | 26.41 | 26.42 | 26.22 | 26.25 | 134,034 | -0.14(-0.52%) |
Dec 12, 2003 | 26.65 | 26.65 | 26.16 | 26.39 | 97,783 | -0.28(-1.04%) |
Dec 11, 2003 | 26.51 | 26.86 | 26.50 | 26.67 | 163,289 | +0.03(+0.12%) |
Dec 10, 2003 | 26.79 | 26.88 | 26.63 | 26.64 | 134,511 | -0.11(-0.42%) |
Dec 09, 2003 | 26.83 | 26.96 | 26.79 | 26.75 | 238,018 | -0.07(-0.26%) |
Dec 08, 2003 | 27.39 | 27.39 | 26.79 | 26.82 | 202,244 | -0.50(-1.82%) |
Dec 05, 2003 | 27.47 | 27.47 | 27.25 | 27.32 | 112,728 | -0.15(-0.55%) |
Dec 04, 2003 | 27.56 | 27.64 | 27.32 | 27.47 | 221,005 | -0.13(-0.46%) |
Dec 03, 2003 | 27.45 | 27.74 | 27.45 | 27.59 | 191,432 | +0.28(+1.04%) |
Dec 02, 2003 | 27.21 | 27.36 | 27.21 | 27.31 | 203,357 | +0.10(+0.37%) |