Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.92 | 24.41 | 23.80 | 23.87 | 111,596 | -0.13(-0.54%) |
Feb 26, 2004 | 23.68 | 24.16 | 23.68 | 24.00 | 56,953 | +0.23(+0.98%) |
Feb 25, 2004 | 23.54 | 24.06 | 23.39 | 23.77 | 81,444 | +0.35(+1.52%) |
Feb 24, 2004 | 23.51 | 23.67 | 23.07 | 23.41 | 75,784 | +0.12(+0.52%) |
Feb 23, 2004 | 23.33 | 23.80 | 23.19 | 23.29 | 174,788 | +0.18(+0.79%) |
Feb 20, 2004 | 23.59 | 23.63 | 23.11 | 23.11 | 71,625 | -0.39(-1.66%) |
Feb 19, 2004 | 23.67 | 23.98 | 23.41 | 23.50 | 70,816 | -0.07(-0.29%) |
Feb 18, 2004 | 24.46 | 24.54 | 23.31 | 23.57 | 96,694 | -0.89(-3.64%) |
Feb 17, 2004 | 23.98 | 24.71 | 23.89 | 24.46 | 63,423 | +0.35(+1.47%) |
Feb 13, 2004 | 24.60 | 24.64 | 23.48 | 24.11 | 85,488 | -0.32(-1.31%) |
Feb 12, 2004 | 24.24 | 24.64 | 24.11 | 24.43 | 54,181 | +0.03(+0.14%) |
Feb 11, 2004 | 24.11 | 24.55 | 24.11 | 24.39 | 79,596 | +0.16(+0.64%) |
Feb 10, 2004 | 24.50 | 24.64 | 24.06 | 24.24 | 119,221 | -0.30(-1.23%) |
Feb 09, 2004 | 24.67 | 24.80 | 24.45 | 24.54 | 133,893 | +0.93(+3.96%) |
Feb 06, 2004 | 22.33 | 23.72 | 22.25 | 23.61 | 52,217 | +1.19(+5.29%) |
Feb 05, 2004 | 21.60 | 22.66 | 21.60 | 22.42 | 78,787 | +0.97(+4.52%) |
Feb 04, 2004 | 22.49 | 22.81 | 21.45 | 21.45 | 64,809 | -1.13(-4.98%) |
Feb 03, 2004 | 22.51 | 22.93 | 21.94 | 22.58 | 85,488 | +0.18(+0.81%) |
Feb 02, 2004 | 22.38 | 22.47 | 21.98 | 22.39 | 39,971 | -0.06(-0.27%) |
Jan 30, 2004 | 22.51 | 22.98 | 22.13 | 22.45 | 121,069 | -0.05(-0.23%) |
Jan 29, 2004 | 23.08 | 23.16 | 21.99 | 22.51 | 66,426 | -0.61(-2.66%) |
Jan 28, 2004 | 23.89 | 24.15 | 23.03 | 23.12 | 42,628 | -0.73(-3.05%) |
Jan 27, 2004 | 24.34 | 24.36 | 23.85 | 23.85 | 110,325 | -0.71(-2.89%) |
Jan 26, 2004 | 24.71 | 24.71 | 24.42 | 24.56 | 112,752 | -0.19(-0.77%) |
Jan 23, 2004 | 24.77 | 24.77 | 24.06 | 24.75 | 102,816 | -0.02(-0.07%) |
Jan 22, 2004 | 24.06 | 24.77 | 23.96 | 24.77 | 145,329 | +0.70(+2.91%) |
Jan 21, 2004 | 23.54 | 24.06 | 23.54 | 24.06 | 83,293 | +0.38(+1.61%) |
Jan 20, 2004 | 23.37 | 23.88 | 23.29 | 23.68 | 139,207 | +0.31(+1.33%) |
Jan 16, 2004 | 23.35 | 23.43 | 23.20 | 23.37 | 42,050 | +0.03(+0.15%) |
Jan 15, 2004 | 23.29 | 23.35 | 23.19 | 23.34 | 45,863 | +0.02(+0.07%) |
Jan 14, 2004 | 22.33 | 23.32 | 22.33 | 23.32 | 135,163 | +0.95(+4.26%) |
Jan 13, 2004 | 22.25 | 22.37 | 22.16 | 22.37 | 74,397 | +0.06(+0.27%) |
Jan 12, 2004 | 21.99 | 22.31 | 21.88 | 22.31 | 41,242 | +0.36(+1.66%) |
Jan 09, 2004 | 22.12 | 22.29 | 21.94 | 21.94 | 26,686 | -0.27(-1.21%) |
Jan 08, 2004 | 21.94 | 22.28 | 21.92 | 22.21 | 75,784 | +0.35(+1.62%) |
Jan 07, 2004 | 21.64 | 21.90 | 21.48 | 21.86 | 41,357 | +0.13(+0.60%) |
Jan 06, 2004 | 21.68 | 22.14 | 21.55 | 21.73 | 63,769 | -0.09(-0.40%) |
Jan 05, 2004 | 21.29 | 22.21 | 21.29 | 21.81 | 83,870 | +0.14(+0.64%) |
Jan 02, 2004 | 21.82 | 22.20 | 21.55 | 21.68 | 33,502 | -0.15(-0.67%) |
Dec 31, 2003 | 22.25 | 22.27 | 21.80 | 21.82 | 40,780 | -0.48(-2.17%) |
Dec 30, 2003 | 22.20 | 22.33 | 22.09 | 22.31 | 29,343 | +0.04(+0.19%) |
Dec 29, 2003 | 21.49 | 22.46 | 21.49 | 22.26 | 115,640 | +0.77(+3.58%) |
Dec 26, 2003 | 21.55 | 21.55 | 21.39 | 21.49 | 114,253 | -0.10(-0.48%) |
Dec 24, 2003 | 21.60 | 21.68 | 21.55 | 21.60 | 3,812 | -0.03(-0.16%) |
Dec 23, 2003 | 21.68 | 21.88 | 21.63 | 21.63 | 82,946 | +0.06(+0.28%) |
Dec 22, 2003 | 21.21 | 21.57 | 21.11 | 21.57 | 79,943 | +0.28(+1.30%) |
Dec 19, 2003 | 21.29 | 21.47 | 21.22 | 21.29 | 73,242 | +0.00(+0.00%) |
Dec 18, 2003 | 21.19 | 21.42 | 21.19 | 21.29 | 72,780 | -0.04(-0.20%) |
Dec 17, 2003 | 21.47 | 21.47 | 21.34 | 21.34 | 50,946 | -0.22(-1.00%) |
Dec 16, 2003 | 21.38 | 21.58 | 20.88 | 21.55 | 61,805 | -0.03(-0.12%) |
Dec 15, 2003 | 22.11 | 22.11 | 21.54 | 21.58 | 45,170 | -0.53(-2.39%) |
Dec 12, 2003 | 22.14 | 22.16 | 21.87 | 22.11 | 38,123 | -0.03(-0.16%) |
Dec 11, 2003 | 20.60 | 22.24 | 20.60 | 22.14 | 74,513 | +1.63(+7.93%) |
Dec 10, 2003 | 21.48 | 21.64 | 20.45 | 20.52 | 118,528 | -0.97(-4.51%) |
Dec 09, 2003 | 21.83 | 21.93 | 21.48 | 21.48 | 59,841 | -0.46(-2.09%) |
Dec 08, 2003 | 21.39 | 21.94 | 21.39 | 21.94 | 56,144 | +0.48(+2.22%) |
Dec 05, 2003 | 21.22 | 21.47 | 21.22 | 21.47 | 50,137 | +0.26(+1.22%) |
Dec 04, 2003 | 21.52 | 21.53 | 21.08 | 21.21 | 66,542 | -0.26(-1.21%) |
Dec 03, 2003 | 21.60 | 21.94 | 21.47 | 21.47 | 107,899 | -0.17(-0.80%) |
Dec 02, 2003 | 21.60 | 21.86 | 21.50 | 21.64 | 84,564 | +0.27(+1.26%) |