Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 30.75 | 31.03 | 30.71 | 30.94 | 256,406 | +0.23(+0.74%) |
Feb 26, 2004 | 30.05 | 31.22 | 30.05 | 30.71 | 174,366 | +0.65(+2.17%) |
Feb 25, 2004 | 30.42 | 30.58 | 28.76 | 30.05 | 284,936 | -0.18(-0.59%) |
Feb 24, 2004 | 30.50 | 30.50 | 30.05 | 30.23 | 110,815 | -0.23(-0.75%) |
Feb 23, 2004 | 30.58 | 30.71 | 30.14 | 30.46 | 138,611 | -0.11(-0.37%) |
Feb 20, 2004 | 30.55 | 30.62 | 30.50 | 30.58 | 37,714 | +0.03(+0.11%) |
Feb 19, 2004 | 30.58 | 30.66 | 30.50 | 30.54 | 81,428 | -0.04(-0.13%) |
Feb 18, 2004 | 30.66 | 30.79 | 30.50 | 30.58 | 89,509 | -0.07(-0.24%) |
Feb 17, 2004 | 30.71 | 31.20 | 30.63 | 30.66 | 198,121 | +0.03(+0.11%) |
Feb 13, 2004 | 30.22 | 30.91 | 30.01 | 30.63 | 372,609 | +0.08(+0.27%) |
Feb 12, 2004 | 28.79 | 30.87 | 28.79 | 30.54 | 484,649 | +3.68(+13.68%) |
Feb 11, 2004 | 26.66 | 27.03 | 26.62 | 26.87 | 142,039 | +0.29(+1.08%) |
Feb 10, 2004 | 26.26 | 27.28 | 26.26 | 26.58 | 71,387 | +0.45(+1.72%) |
Feb 09, 2004 | 26.34 | 26.54 | 26.13 | 26.13 | 35,509 | -0.02(-0.06%) |
Feb 06, 2004 | 26.13 | 26.17 | 26.05 | 26.15 | 40,897 | -0.02(-0.09%) |
Feb 05, 2004 | 26.17 | 26.22 | 26.17 | 26.17 | 116,938 | +0.00(+0.00%) |
Feb 04, 2004 | 26.19 | 26.50 | 26.16 | 26.17 | 39,795 | -0.02(-0.06%) |
Feb 03, 2004 | 26.13 | 26.22 | 25.99 | 26.19 | 176,937 | -0.07(-0.25%) |
Feb 02, 2004 | 26.05 | 26.42 | 26.05 | 26.26 | 122,325 | +0.04(+0.16%) |
Jan 30, 2004 | 26.26 | 26.26 | 26.12 | 26.22 | 185,264 | +0.00(+0.00%) |
Jan 29, 2004 | 25.68 | 26.43 | 25.68 | 26.22 | 151,101 | +0.53(+2.07%) |
Jan 28, 2004 | 25.81 | 26.26 | 25.46 | 25.68 | 160,162 | +0.08(+0.32%) |
Jan 27, 2004 | 27.61 | 27.61 | 25.60 | 25.60 | 69,673 | -2.01(-7.28%) |
Jan 26, 2004 | 25.44 | 27.93 | 25.28 | 27.61 | 107,019 | +2.09(+8.19%) |
Jan 23, 2004 | 24.59 | 25.68 | 24.59 | 25.52 | 36,489 | +0.93(+3.79%) |
Jan 22, 2004 | 23.77 | 24.75 | 23.75 | 24.59 | 59,632 | +0.82(+3.47%) |
Jan 21, 2004 | 23.77 | 23.85 | 23.49 | 23.77 | 87,917 | +0.00(+0.00%) |
Jan 20, 2004 | 23.54 | 23.77 | 23.52 | 23.77 | 103,713 | +0.25(+1.04%) |
Jan 16, 2004 | 23.60 | 23.68 | 23.52 | 23.52 | 114,733 | -0.12(-0.52%) |
Jan 15, 2004 | 23.77 | 23.81 | 23.64 | 23.64 | 109,591 | -0.12(-0.52%) |
Jan 14, 2004 | 23.89 | 23.89 | 23.32 | 23.77 | 124,284 | -0.49(-2.02%) |
Jan 13, 2004 | 25.15 | 25.24 | 24.26 | 24.26 | 205,957 | -1.00(-3.95%) |
Jan 12, 2004 | 25.48 | 25.48 | 24.66 | 25.25 | 79,591 | -0.36(-1.40%) |
Jan 09, 2004 | 26.13 | 25.91 | 25.60 | 25.61 | 275,385 | -0.52(-2.00%) |
Jan 08, 2004 | 26.01 | 26.38 | 26.01 | 26.13 | 37,958 | +0.19(+0.72%) |
Jan 07, 2004 | 26.00 | 26.50 | 25.95 | 25.95 | 50,448 | -0.06(-0.22%) |
Jan 06, 2004 | 24.66 | 26.54 | 24.54 | 26.00 | 149,509 | +1.34(+5.43%) |
Jan 05, 2004 | 24.50 | 24.66 | 24.17 | 24.66 | 73,958 | +0.16(+0.67%) |
Jan 02, 2004 | 24.62 | 24.83 | 24.47 | 24.50 | 285,059 | +0.00(+0.00%) |
Dec 31, 2003 | 24.47 | 24.83 | 24.26 | 24.50 | 256,896 | +0.24(+0.98%) |
Dec 30, 2003 | 23.85 | 24.57 | 23.85 | 24.26 | 146,937 | +0.42(+1.75%) |
Dec 29, 2003 | 23.41 | 23.97 | 23.41 | 23.85 | 170,080 | +0.60(+2.60%) |
Dec 26, 2003 | 23.03 | 23.44 | 23.03 | 23.24 | 78,121 | +0.29(+1.28%) |
Dec 24, 2003 | 22.99 | 23.03 | 22.95 | 22.95 | 181,100 | -0.02(-0.11%) |
Dec 23, 2003 | 22.87 | 23.03 | 22.87 | 22.97 | 552,363 | +0.11(+0.46%) |
Dec 22, 2003 | 22.42 | 23.40 | 22.38 | 22.87 | 176,447 | +0.33(+1.45%) |
Dec 19, 2003 | 21.26 | 22.58 | 21.24 | 22.54 | 469,343 | +1.26(+5.91%) |
Dec 18, 2003 | 21.32 | 21.60 | 21.23 | 21.28 | 399,181 | -0.24(-1.10%) |