Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 19.93 | 20.09 | 19.54 | 19.74 | 10,664,951 | +0.09(+0.47%) |
Feb 26, 2004 | 20.21 | 20.32 | 19.54 | 19.64 | 7,964,122 | -0.62(-3.07%) |
Feb 25, 2004 | 20.89 | 20.89 | 20.14 | 20.27 | 4,961,398 | -0.49(-2.34%) |
Feb 24, 2004 | 20.69 | 21.11 | 20.60 | 20.75 | 3,897,371 | +0.12(+0.60%) |
Feb 23, 2004 | 20.78 | 21.28 | 20.52 | 20.63 | 3,849,464 | -0.33(-1.59%) |
Feb 20, 2004 | 21.21 | 21.24 | 20.76 | 20.96 | 4,059,930 | -0.16(-0.76%) |
Feb 19, 2004 | 21.47 | 21.56 | 21.04 | 21.12 | 3,385,982 | -0.17(-0.78%) |
Feb 18, 2004 | 21.55 | 21.61 | 21.16 | 21.29 | 4,711,468 | -0.38(-1.73%) |
Feb 17, 2004 | 21.74 | 21.87 | 21.50 | 21.66 | 3,318,587 | +0.18(+0.86%) |
Feb 13, 2004 | 22.02 | 22.19 | 21.45 | 21.48 | 5,248,191 | -0.71(-3.19%) |
Feb 12, 2004 | 22.40 | 22.47 | 22.04 | 22.19 | 2,752,146 | -0.38(-1.69%) |
Feb 11, 2004 | 22.40 | 22.63 | 22.07 | 22.57 | 2,078,522 | +0.22(+0.99%) |
Feb 10, 2004 | 22.52 | 22.57 | 22.17 | 22.35 | 2,308,963 | -0.07(-0.33%) |
Feb 09, 2004 | 22.51 | 22.54 | 22.23 | 22.42 | 2,255,210 | +0.02(+0.11%) |
Feb 06, 2004 | 22.04 | 22.46 | 21.48 | 22.40 | 4,796,240 | +0.34(+1.56%) |
Feb 05, 2004 | 22.45 | 22.48 | 21.87 | 22.05 | 4,068,050 | -0.25(-1.10%) |
Feb 04, 2004 | 22.39 | 22.61 | 22.17 | 22.30 | 3,179,737 | -0.12(-0.55%) |
Feb 03, 2004 | 22.63 | 22.63 | 22.24 | 22.42 | 3,328,656 | -0.28(-1.22%) |
Feb 02, 2004 | 22.98 | 23.16 | 22.57 | 22.70 | 3,644,843 | -0.38(-1.65%) |
Jan 30, 2004 | 23.09 | 23.31 | 23.00 | 23.08 | 4,473,232 | +0.10(+0.43%) |
Jan 29, 2004 | 22.73 | 23.08 | 22.54 | 22.98 | 6,038,416 | +0.30(+1.30%) |
Jan 28, 2004 | 22.62 | 22.81 | 22.49 | 22.69 | 4,280,466 | +0.18(+0.79%) |
Jan 27, 2004 | 22.61 | 22.77 | 22.21 | 22.51 | 3,597,261 | -0.16(-0.71%) |
Jan 26, 2004 | 22.22 | 22.75 | 22.17 | 22.67 | 3,132,480 | +0.07(+0.30%) |
Jan 23, 2004 | 22.37 | 22.67 | 22.23 | 22.60 | 5,636,483 | +0.42(+1.89%) |
Jan 22, 2004 | 22.17 | 22.35 | 21.96 | 22.18 | 4,050,349 | +0.19(+0.87%) |
Jan 21, 2004 | 21.66 | 22.25 | 21.60 | 21.99 | 3,669,040 | +0.13(+0.59%) |
Jan 20, 2004 | 21.80 | 22.03 | 21.64 | 21.86 | 6,042,801 | -0.04(-0.20%) |
Jan 16, 2004 | 21.95 | 22.20 | 21.72 | 21.90 | 6,441,324 | +0.16(+0.74%) |
Jan 15, 2004 | 21.71 | 21.90 | 21.18 | 21.74 | 5,673,612 | +0.10(+0.48%) |
Jan 14, 2004 | 21.68 | 21.76 | 21.45 | 21.64 | 2,879,806 | -0.07(-0.31%) |
Jan 13, 2004 | 21.85 | 21.93 | 21.40 | 21.71 | 4,691,864 | -0.20(-0.93%) |
Jan 12, 2004 | 22.04 | 22.04 | 21.79 | 21.91 | 3,914,507 | -0.14(-0.64%) |
Jan 09, 2004 | 22.16 | 22.32 | 21.98 | 22.05 | 3,968,696 | -0.22(-0.97%) |
Jan 08, 2004 | 21.96 | 22.39 | 21.96 | 22.27 | 3,692,063 | +0.10(+0.44%) |
Jan 07, 2004 | 22.17 | 22.34 | 22.01 | 22.17 | 6,217,045 | -0.15(-0.69%) |
Jan 06, 2004 | 22.47 | 22.65 | 22.17 | 22.32 | 4,755,316 | -0.30(-1.33%) |
Jan 05, 2004 | 22.69 | 22.81 | 22.43 | 22.62 | 4,167,762 | -0.06(-0.27%) |
Jan 02, 2004 | 23.01 | 23.03 | 22.58 | 22.69 | 2,294,835 | -0.22(-0.97%) |
Dec 31, 2003 | 22.88 | 23.02 | 22.66 | 22.91 | 3,090,906 | +0.21(+0.92%) |
Dec 30, 2003 | 22.85 | 22.90 | 22.50 | 22.70 | 3,493,210 | -0.09(-0.38%) |
Dec 29, 2003 | 22.75 | 22.85 | 22.55 | 22.78 | 2,875,213 | +0.18(+0.82%) |
Dec 26, 2003 | 22.72 | 22.85 | 22.58 | 22.60 | 1,622,402 | -0.14(-0.60%) |
Dec 24, 2003 | 22.73 | 22.82 | 22.56 | 22.73 | 2,244,375 | -0.01(-0.05%) |
Dec 23, 2003 | 22.91 | 22.94 | 22.63 | 22.75 | 4,382,395 | -0.13(-0.57%) |
Dec 22, 2003 | 22.58 | 23.00 | 22.29 | 22.88 | 5,761,771 | +0.39(+1.72%) |
Dec 19, 2003 | 23.30 | 23.34 | 22.00 | 22.49 | 19,815,714 | -1.51(-6.31%) |
Dec 18, 2003 | 23.54 | 24.00 | 23.35 | 24.00 | 2,895,179 | +0.51(+2.18%) |
Dec 17, 2003 | 23.58 | 23.58 | 23.20 | 23.49 | 2,967,223 | +0.01(+0.05%) |
Dec 16, 2003 | 22.95 | 23.60 | 22.94 | 23.48 | 2,966,447 | +0.22(+0.95%) |
Dec 15, 2003 | 23.93 | 24.20 | 22.94 | 23.26 | 4,553,548 | -0.52(-2.18%) |
Dec 12, 2003 | 23.98 | 24.17 | 23.44 | 23.77 | 4,232,003 | -0.32(-1.33%) |
Dec 11, 2003 | 23.51 | 24.35 | 23.50 | 24.10 | 3,355,451 | +0.51(+2.17%) |
Dec 10, 2003 | 23.58 | 23.67 | 23.40 | 23.58 | 2,900,072 | +0.12(+0.50%) |
Dec 09, 2003 | 24.03 | 24.11 | 23.41 | 23.47 | 2,912,089 | -0.39(-1.63%) |
Dec 08, 2003 | 23.63 | 23.98 | 23.61 | 23.86 | 3,171,342 | +0.25(+1.04%) |
Dec 05, 2003 | 24.37 | 24.30 | 23.40 | 23.61 | 3,358,621 | -0.76(-3.11%) |
Dec 04, 2003 | 24.05 | 24.42 | 23.86 | 24.37 | 2,770,727 | +0.26(+1.07%) |
Dec 03, 2003 | 24.26 | 24.63 | 24.05 | 24.11 | 4,042,224 | -0.07(-0.28%) |
Dec 02, 2003 | 23.98 | 24.37 | 23.76 | 24.18 | 2,890,022 | +0.09(+0.36%) |