Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.23 | 23.47 | 23.18 | 23.41 | 1,392,549 | +0.18(+0.76%) |
Feb 26, 2004 | 23.59 | 23.61 | 23.00 | 23.23 | 1,931,441 | -0.32(-1.37%) |
Feb 25, 2004 | 23.37 | 23.69 | 23.28 | 23.56 | 2,068,437 | +0.20(+0.86%) |
Feb 24, 2004 | 23.90 | 24.03 | 22.77 | 23.36 | 4,623,176 | -0.53(-2.22%) |
Feb 23, 2004 | 24.56 | 24.57 | 23.47 | 23.89 | 3,514,356 | -0.78(-3.15%) |
Feb 20, 2004 | 24.79 | 24.87 | 24.55 | 24.67 | 1,461,112 | -0.01(-0.03%) |
Feb 19, 2004 | 24.53 | 24.91 | 24.49 | 24.67 | 2,222,833 | +0.18(+0.76%) |
Feb 18, 2004 | 24.76 | 24.77 | 24.41 | 24.49 | 2,041,557 | -0.31(-1.24%) |
Feb 17, 2004 | 24.64 | 24.85 | 24.60 | 24.80 | 2,487,994 | +0.34(+1.39%) |
Feb 13, 2004 | 24.14 | 24.51 | 24.13 | 24.46 | 2,337,883 | +0.27(+1.11%) |
Feb 12, 2004 | 23.91 | 24.35 | 23.75 | 24.19 | 1,647,711 | +0.28(+1.16%) |
Feb 11, 2004 | 23.72 | 24.01 | 23.53 | 23.91 | 2,356,063 | +0.19(+0.81%) |
Feb 10, 2004 | 23.77 | 23.80 | 23.54 | 23.72 | 2,144,661 | -0.08(-0.32%) |
Feb 09, 2004 | 23.94 | 23.99 | 23.77 | 23.80 | 1,407,482 | -0.19(-0.80%) |
Feb 06, 2004 | 24.17 | 24.21 | 23.93 | 23.99 | 1,740,816 | -0.08(-0.35%) |
Feb 05, 2004 | 23.33 | 24.15 | 23.33 | 24.07 | 2,150,504 | +0.29(+1.23%) |
Feb 04, 2004 | 23.80 | 24.07 | 23.68 | 23.78 | 2,757,959 | -0.05(-0.23%) |
Feb 03, 2004 | 23.87 | 23.93 | 23.62 | 23.83 | 2,306,978 | -0.03(-0.13%) |
Feb 02, 2004 | 23.60 | 24.10 | 23.53 | 23.87 | 2,322,301 | +0.37(+1.57%) |
Jan 30, 2004 | 23.80 | 23.80 | 23.36 | 23.50 | 3,149,078 | -0.30(-1.26%) |
Jan 29, 2004 | 24.03 | 24.07 | 23.78 | 23.80 | 2,767,049 | -0.23(-0.96%) |
Jan 28, 2004 | 24.17 | 24.28 | 23.70 | 24.03 | 3,594,995 | -0.32(-1.30%) |
Jan 27, 2004 | 24.70 | 24.70 | 24.14 | 24.34 | 4,267,377 | -0.47(-1.89%) |
Jan 26, 2004 | 24.49 | 24.91 | 24.31 | 24.81 | 2,886,385 | +0.18(+0.75%) |
Jan 23, 2004 | 24.60 | 24.79 | 24.49 | 24.63 | 1,638,881 | +0.18(+0.72%) |
Jan 22, 2004 | 24.64 | 24.74 | 24.45 | 24.45 | 2,249,842 | -0.25(-1.00%) |
Jan 21, 2004 | 24.07 | 24.83 | 24.00 | 24.70 | 2,770,425 | +0.48(+1.97%) |
Jan 20, 2004 | 24.61 | 24.64 | 24.07 | 24.22 | 1,536,167 | -0.44(-1.78%) |
Jan 16, 2004 | 24.23 | 24.66 | 24.13 | 24.66 | 2,435,403 | +0.47(+1.94%) |
Jan 15, 2004 | 23.87 | 24.25 | 23.86 | 24.19 | 2,057,919 | +0.31(+1.29%) |
Jan 14, 2004 | 23.73 | 24.00 | 23.63 | 23.88 | 1,441,893 | +0.28(+1.17%) |
Jan 13, 2004 | 23.60 | 23.67 | 23.34 | 23.60 | 1,693,809 | +0.06(+0.26%) |
Jan 12, 2004 | 23.76 | 23.98 | 23.46 | 23.54 | 2,822,626 | -0.27(-1.13%) |
Jan 09, 2004 | 23.36 | 23.85 | 23.20 | 23.81 | 2,668,620 | +0.30(+1.28%) |
Jan 08, 2004 | 23.30 | 23.74 | 23.16 | 23.51 | 2,394,499 | +0.28(+1.19%) |
Jan 07, 2004 | 22.82 | 23.30 | 22.71 | 23.23 | 1,704,847 | +0.35(+1.51%) |
Jan 06, 2004 | 22.97 | 23.04 | 22.79 | 22.89 | 1,808,340 | -0.20(-0.87%) |
Jan 05, 2004 | 23.13 | 23.13 | 22.88 | 23.09 | 2,442,675 | +0.09(+0.40%) |
Jan 02, 2004 | 23.14 | 23.38 | 22.88 | 23.00 | 1,974,683 | -0.14(-0.60%) |
Dec 31, 2003 | 23.03 | 23.22 | 22.90 | 23.13 | 1,566,553 | +0.11(+0.47%) |
Dec 30, 2003 | 23.27 | 23.23 | 22.99 | 23.03 | 1,851,841 | -0.25(-1.06%) |
Dec 29, 2003 | 23.21 | 23.29 | 23.03 | 23.27 | 1,644,335 | +0.16(+0.70%) |
Dec 26, 2003 | 23.06 | 23.16 | 23.02 | 23.11 | 628,231 | +0.05(+0.20%) |
Dec 24, 2003 | 22.97 | 23.06 | 22.91 | 23.06 | 798,729 | +0.09(+0.40%) |
Dec 23, 2003 | 22.88 | 23.00 | 22.80 | 22.97 | 1,853,789 | +0.14(+0.61%) |
Dec 22, 2003 | 22.76 | 22.89 | 22.76 | 22.83 | 1,540,582 | -0.15(-0.64%) |
Dec 19, 2003 | 23.03 | 23.06 | 22.76 | 22.98 | 2,435,403 | +0.06(+0.27%) |
Dec 18, 2003 | 22.89 | 22.93 | 22.61 | 22.92 | 2,635,378 | +0.19(+0.85%) |
Dec 17, 2003 | 22.46 | 22.75 | 22.18 | 22.73 | 3,147,650 | +0.45(+2.04%) |
Dec 16, 2003 | 22.06 | 22.33 | 22.06 | 22.27 | 1,999,225 | +0.21(+0.94%) |
Dec 15, 2003 | 22.46 | 22.46 | 22.08 | 22.06 | 1,708,353 | -0.31(-1.38%) |
Dec 12, 2003 | 22.21 | 22.55 | 22.04 | 22.37 | 2,531,884 | +0.22(+0.97%) |
Dec 11, 2003 | 22.04 | 22.19 | 21.91 | 22.16 | 1,316,065 | +0.18(+0.81%) |
Dec 10, 2003 | 21.86 | 22.02 | 21.77 | 21.98 | 1,313,728 | +0.14(+0.63%) |
Dec 09, 2003 | 22.05 | 22.18 | 21.82 | 21.84 | 1,499,548 | -0.28(-1.29%) |
Dec 08, 2003 | 21.82 | 22.18 | 21.82 | 22.12 | 1,312,300 | +0.33(+1.52%) |
Dec 05, 2003 | 22.12 | 22.12 | 21.76 | 21.79 | 1,052,463 | -0.33(-1.50%) |
Dec 04, 2003 | 21.74 | 22.18 | 21.89 | 22.12 | 3,326,588 | +0.39(+1.77%) |
Dec 03, 2003 | 21.56 | 21.87 | 21.55 | 21.74 | 2,443,973 | +0.26(+1.22%) |
Dec 02, 2003 | 21.25 | 21.59 | 21.25 | 21.48 | 2,566,685 | +0.21(+0.98%) |