Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.82 | 24.12 | 23.73 | 24.04 | 219,518 | +0.16(+0.66%) |
Feb 26, 2004 | 23.76 | 23.91 | 23.65 | 23.88 | 162,433 | +0.00(+0.00%) |
Feb 25, 2004 | 23.38 | 23.91 | 23.34 | 23.88 | 331,149 | +0.58(+2.47%) |
Feb 24, 2004 | 23.42 | 23.73 | 23.27 | 23.31 | 329,010 | -0.19(-0.80%) |
Feb 23, 2004 | 23.70 | 23.73 | 23.42 | 23.49 | 199,598 | -0.17(-0.73%) |
Feb 20, 2004 | 23.86 | 23.86 | 23.48 | 23.67 | 336,898 | -0.04(-0.16%) |
Feb 19, 2004 | 23.82 | 24.12 | 23.68 | 23.70 | 302,272 | -0.12(-0.50%) |
Feb 18, 2004 | 23.79 | 23.93 | 23.73 | 23.82 | 201,069 | -0.02(-0.09%) |
Feb 17, 2004 | 23.75 | 23.93 | 23.64 | 23.85 | 148,395 | +0.16(+0.69%) |
Feb 13, 2004 | 23.82 | 23.88 | 23.56 | 23.68 | 209,491 | -0.19(-0.78%) |
Feb 12, 2004 | 23.66 | 23.88 | 23.62 | 23.87 | 282,085 | +0.30(+1.27%) |
Feb 11, 2004 | 23.31 | 23.65 | 23.17 | 23.57 | 379,946 | +0.37(+1.58%) |
Feb 10, 2004 | 23.01 | 23.24 | 22.88 | 23.20 | 403,877 | +0.31(+1.34%) |
Feb 09, 2004 | 22.64 | 22.90 | 22.63 | 22.90 | 228,609 | +0.09(+0.39%) |
Feb 06, 2004 | 22.67 | 22.81 | 22.53 | 22.81 | 288,101 | +0.25(+1.09%) |
Feb 05, 2004 | 22.37 | 22.63 | 22.29 | 22.56 | 276,737 | +0.26(+1.17%) |
Feb 04, 2004 | 22.34 | 22.51 | 22.28 | 22.30 | 270,320 | -0.19(-0.83%) |
Feb 03, 2004 | 22.45 | 22.51 | 22.26 | 22.48 | 284,492 | +0.05(+0.23%) |
Feb 02, 2004 | 22.51 | 22.72 | 22.31 | 22.43 | 290,374 | -0.04(-0.17%) |
Jan 30, 2004 | 22.36 | 22.47 | 22.03 | 22.47 | 534,090 | +0.10(+0.47%) |
Jan 29, 2004 | 22.44 | 22.54 | 22.10 | 22.37 | 564,973 | +0.03(+0.13%) |
Jan 28, 2004 | 22.53 | 22.93 | 22.27 | 22.34 | 717,513 | -0.09(-0.40%) |
Jan 27, 2004 | 23.38 | 23.38 | 22.43 | 22.43 | 610,026 | -0.95(-4.06%) |
Jan 26, 2004 | 23.08 | 23.49 | 23.00 | 23.38 | 513,636 | +0.27(+1.17%) |
Jan 23, 2004 | 23.90 | 24.50 | 23.11 | 23.11 | 623,395 | -0.73(-3.04%) |
Jan 22, 2004 | 23.52 | 23.91 | 23.52 | 23.83 | 333,957 | +0.16(+0.66%) |
Jan 21, 2004 | 23.15 | 23.79 | 22.98 | 23.67 | 240,374 | +0.32(+1.38%) |
Jan 20, 2004 | 23.70 | 23.70 | 23.25 | 23.35 | 292,246 | -0.42(-1.76%) |
Jan 16, 2004 | 23.79 | 23.85 | 23.66 | 23.77 | 231,684 | +0.18(+0.76%) |
Jan 15, 2004 | 23.65 | 23.72 | 23.49 | 23.59 | 353,877 | -0.13(-0.57%) |
Jan 14, 2004 | 23.57 | 23.81 | 23.57 | 23.73 | 256,951 | +0.10(+0.44%) |
Jan 13, 2004 | 23.56 | 23.70 | 23.49 | 23.62 | 400,133 | +0.07(+0.29%) |
Jan 12, 2004 | 23.37 | 23.56 | 23.27 | 23.55 | 314,438 | +0.13(+0.57%) |
Jan 09, 2004 | 22.91 | 23.47 | 22.78 | 23.42 | 525,534 | +0.31(+1.33%) |
Jan 08, 2004 | 22.95 | 23.15 | 22.81 | 23.11 | 206,818 | +0.22(+0.95%) |
Jan 07, 2004 | 22.70 | 22.90 | 22.66 | 22.90 | 152,139 | +0.10(+0.46%) |
Jan 06, 2004 | 22.85 | 22.95 | 22.66 | 22.79 | 257,085 | -0.15(-0.65%) |
Jan 05, 2004 | 22.55 | 22.96 | 22.55 | 22.94 | 192,513 | +0.33(+1.46%) |
Jan 02, 2004 | 22.96 | 22.99 | 22.48 | 22.61 | 246,256 | -0.38(-1.66%) |
Dec 31, 2003 | 23.02 | 23.05 | 22.87 | 22.99 | 211,497 | -0.01(-0.03%) |
Dec 30, 2003 | 22.66 | 23.04 | 22.66 | 23.00 | 221,524 | +0.07(+0.33%) |
Dec 29, 2003 | 22.85 | 23.00 | 22.76 | 22.93 | 178,208 | +0.07(+0.33%) |
Dec 26, 2003 | 23.03 | 23.04 | 22.84 | 22.85 | 43,716 | -0.03(-0.13%) |
Dec 24, 2003 | 22.87 | 22.99 | 22.81 | 22.88 | 99,465 | -0.04(-0.20%) |
Dec 23, 2003 | 22.82 | 22.93 | 22.78 | 22.93 | 250,267 | +0.09(+0.39%) |
Dec 22, 2003 | 22.66 | 22.90 | 22.61 | 22.84 | 214,839 | +0.08(+0.36%) |
Dec 19, 2003 | 23.04 | 23.04 | 22.60 | 22.75 | 224,331 | -0.13(-0.59%) |
Dec 18, 2003 | 22.49 | 22.87 | 22.49 | 22.89 | 191,310 | +0.34(+1.49%) |
Dec 17, 2003 | 22.63 | 22.63 | 22.38 | 22.55 | 111,096 | -0.07(-0.30%) |
Dec 16, 2003 | 22.64 | 22.64 | 22.34 | 22.62 | 210,561 | +0.07(+0.30%) |
Dec 15, 2003 | 22.68 | 22.96 | 22.49 | 22.55 | 223,796 | -0.13(-0.56%) |
Dec 12, 2003 | 22.54 | 22.68 | 22.38 | 22.68 | 208,689 | +0.25(+1.10%) |
Dec 11, 2003 | 22.11 | 22.43 | 22.08 | 22.43 | 233,823 | +0.38(+1.73%) |
Dec 10, 2003 | 22.37 | 22.37 | 21.97 | 22.05 | 155,882 | -0.25(-1.14%) |
Dec 09, 2003 | 22.62 | 22.62 | 22.31 | 22.31 | 349,331 | -0.37(-1.62%) |
Dec 08, 2003 | 22.41 | 22.67 | 22.37 | 22.67 | 324,465 | +0.33(+1.47%) |
Dec 05, 2003 | 22.54 | 22.54 | 22.34 | 22.34 | 185,427 | -0.19(-0.86%) |
Dec 04, 2003 | 22.49 | 22.49 | 22.40 | 22.54 | 388,636 | +0.06(+0.27%) |
Dec 03, 2003 | 22.40 | 22.50 | 22.40 | 22.48 | 469,385 | +0.09(+0.40%) |
Dec 02, 2003 | 22.34 | 22.44 | 22.26 | 22.39 | 504,679 | +0.00(+0.00%) |