Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 23.98 | 24.00 | 23.36 | 23.95 | 1,001,100 | +0.40(+1.70%) |
Feb 26, 2004 | 23.52 | 23.91 | 23.08 | 23.55 | 670,300 | +0.09(+0.38%) |
Feb 25, 2004 | 23.12 | 23.55 | 23.02 | 23.46 | 880,200 | +0.30(+1.30%) |
Feb 24, 2004 | 22.50 | 23.31 | 22.28 | 23.16 | 2,074,400 | +0.31(+1.36%) |
Feb 23, 2004 | 23.70 | 24.18 | 22.72 | 22.85 | 1,530,000 | -0.74(-3.14%) |
Feb 20, 2004 | 23.91 | 24.09 | 23.32 | 23.59 | 1,354,100 | -0.40(-1.67%) |
Feb 19, 2004 | 24.55 | 25.06 | 23.89 | 23.99 | 1,684,500 | -0.09(-0.37%) |
Feb 18, 2004 | 23.79 | 24.18 | 23.75 | 24.08 | 924,400 | +0.19(+0.80%) |
Feb 17, 2004 | 24.30 | 24.39 | 23.76 | 23.89 | 2,151,600 | -0.11(-0.46%) |
Feb 13, 2004 | 24.30 | 24.87 | 23.85 | 24.00 | 847,500 | -0.53(-2.16%) |
Feb 12, 2004 | 24.80 | 25.00 | 24.16 | 24.53 | 1,157,100 | -0.22(-0.89%) |
Feb 11, 2004 | 24.91 | 25.35 | 24.66 | 24.75 | 1,270,200 | -0.21(-0.84%) |
Feb 10, 2004 | 24.31 | 25.03 | 24.15 | 24.96 | 1,131,400 | +0.86(+3.57%) |
Feb 09, 2004 | 24.59 | 25.08 | 24.06 | 24.10 | 1,289,400 | -0.39(-1.59%) |
Feb 06, 2004 | 23.84 | 24.87 | 23.70 | 24.49 | 1,705,500 | +0.79(+3.33%) |
Feb 05, 2004 | 23.36 | 24.20 | 23.25 | 23.70 | 2,190,300 | +0.50(+2.16%) |
Feb 04, 2004 | 23.94 | 24.00 | 23.03 | 23.20 | 2,842,200 | -1.13(-4.64%) |
Feb 03, 2004 | 24.75 | 25.14 | 24.28 | 24.33 | 1,690,200 | -0.64(-2.56%) |
Feb 02, 2004 | 25.39 | 25.59 | 24.50 | 24.97 | 1,778,200 | -0.10(-0.40%) |
Jan 30, 2004 | 24.50 | 25.95 | 24.50 | 25.07 | 2,550,600 | +0.37(+1.50%) |
Jan 29, 2004 | 25.37 | 25.75 | 24.19 | 24.70 | 2,129,800 | -0.46(-1.83%) |
Jan 28, 2004 | 26.20 | 26.58 | 24.85 | 25.16 | 2,238,200 | -0.56(-2.18%) |
Jan 27, 2004 | 26.47 | 27.00 | 25.68 | 25.72 | 1,711,200 | -0.90(-3.38%) |
Jan 26, 2004 | 25.64 | 26.75 | 25.35 | 26.62 | 2,686,500 | +0.95(+3.70%) |
Jan 23, 2004 | 26.74 | 27.50 | 25.50 | 25.67 | 3,631,000 | -1.51(-5.56%) |
Jan 22, 2004 | 28.86 | 29.00 | 26.77 | 27.18 | 5,022,700 | -1.56(-5.43%) |
Jan 21, 2004 | 26.60 | 28.98 | 26.54 | 28.74 | 5,461,200 | +0.88(+3.16%) |
Jan 20, 2004 | 25.44 | 28.55 | 25.15 | 27.86 | 7,921,900 | +2.01(+7.78%) |
Jan 16, 2004 | 24.00 | 26.48 | 23.75 | 25.85 | 18,861,200 | +4.73(+22.40%) |
Jan 15, 2004 | 20.03 | 21.35 | 20.03 | 21.12 | 4,659,629 | +0.54(+2.62%) |
Jan 14, 2004 | 20.62 | 20.72 | 19.81 | 20.58 | 1,610,225 | +0.12(+0.59%) |
Jan 13, 2004 | 21.23 | 21.40 | 20.20 | 20.46 | 1,962,990 | -0.79(-3.72%) |
Jan 12, 2004 | 20.72 | 21.40 | 20.49 | 21.25 | 2,639,375 | +0.76(+3.71%) |
Jan 09, 2004 | 19.75 | 20.80 | 19.65 | 20.49 | 3,056,050 | +0.28(+1.39%) |
Jan 08, 2004 | 19.90 | 20.30 | 19.80 | 20.21 | 3,082,729 | +0.62(+3.16%) |
Jan 07, 2004 | 18.85 | 19.63 | 18.72 | 19.59 | 2,440,047 | +0.77(+4.09%) |
Jan 06, 2004 | 18.75 | 18.97 | 18.46 | 18.82 | 1,701,400 | +0.07(+0.37%) |
Jan 05, 2004 | 18.20 | 18.75 | 18.06 | 18.75 | 1,695,300 | +0.84(+4.69%) |
Jan 02, 2004 | 17.84 | 18.06 | 17.80 | 17.91 | 1,145,200 | +0.22(+1.24%) |
Dec 31, 2003 | 18.10 | 18.13 | 17.65 | 17.69 | 1,149,100 | -0.34(-1.89%) |
Dec 30, 2003 | 18.15 | 18.20 | 17.87 | 18.03 | 963,374 | -0.02(-0.11%) |
Dec 29, 2003 | 17.64 | 18.15 | 17.50 | 18.05 | 1,283,288 | +0.55(+3.14%) |
Dec 26, 2003 | 17.72 | 17.74 | 17.47 | 17.50 | 316,608 | -0.06(-0.34%) |
Dec 24, 2003 | 17.70 | 17.75 | 17.55 | 17.56 | 385,265 | -0.19(-1.07%) |
Dec 23, 2003 | 17.60 | 17.86 | 17.45 | 17.75 | 1,665,604 | +0.20(+1.14%) |
Dec 22, 2003 | 17.41 | 17.55 | 17.19 | 17.55 | 882,132 | +0.15(+0.86%) |
Dec 19, 2003 | 17.44 | 17.58 | 17.04 | 17.40 | 1,221,444 | +0.04(+0.23%) |
Dec 18, 2003 | 16.96 | 17.47 | 16.85 | 17.36 | 920,513 | +0.36(+2.12%) |
Dec 17, 2003 | 17.15 | 17.24 | 16.77 | 17.00 | 874,446 | -0.16(-0.93%) |
Dec 16, 2003 | 17.01 | 17.29 | 16.70 | 17.16 | 1,772,180 | +0.15(+0.88%) |
Dec 15, 2003 | 18.35 | 18.48 | 17.01 | 17.01 | 1,624,815 | -0.68(-3.84%) |
Dec 12, 2003 | 17.56 | 17.90 | 17.46 | 17.69 | 1,826,378 | +0.04(+0.23%) |
Dec 11, 2003 | 17.05 | 17.68 | 16.89 | 17.65 | 1,607,600 | +0.61(+3.58%) |
Dec 10, 2003 | 17.41 | 17.44 | 16.60 | 17.04 | 2,115,300 | -0.11(-0.64%) |
Dec 09, 2003 | 18.41 | 18.73 | 17.02 | 17.15 | 4,857,333 | +0.11(+0.65%) |
Dec 08, 2003 | 17.07 | 17.30 | 16.70 | 17.04 | 1,315,796 | -0.05(-0.29%) |
Dec 05, 2003 | 17.35 | 17.25 | 16.95 | 17.09 | 974,633 | -0.26(-1.50%) |
Dec 04, 2003 | 17.80 | 17.92 | 16.93 | 17.35 | 1,988,337 | -0.11(-0.63%) |
Dec 03, 2003 | 17.96 | 18.15 | 17.43 | 17.46 | 1,675,321 | -0.35(-1.97%) |
Dec 02, 2003 | 17.75 | 18.02 | 17.50 | 17.81 | 1,684,618 | -0.09(-0.50%) |