Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 22.58 | 22.99 | 22.38 | 22.84 | 1,634,141 | +0.44(+1.98%) |
Feb 26, 2004 | 22.31 | 22.59 | 22.21 | 22.40 | 1,762,850 | +0.05(+0.22%) |
Feb 25, 2004 | 22.28 | 22.49 | 21.95 | 22.35 | 1,689,602 | +0.22(+1.00%) |
Feb 24, 2004 | 22.13 | 22.55 | 22.07 | 22.13 | 701,106 | -0.01(-0.03%) |
Feb 23, 2004 | 22.63 | 22.67 | 22.11 | 22.13 | 1,181,069 | -0.45(-1.99%) |
Feb 20, 2004 | 22.93 | 23.03 | 22.43 | 22.58 | 688,641 | -0.34(-1.49%) |
Feb 19, 2004 | 23.56 | 23.74 | 22.88 | 22.93 | 713,991 | -0.29(-1.26%) |
Feb 18, 2004 | 23.38 | 23.48 | 23.06 | 23.22 | 604,610 | -0.16(-0.67%) |
Feb 17, 2004 | 23.56 | 23.66 | 23.16 | 23.38 | 989,336 | +0.06(+0.24%) |
Feb 13, 2004 | 23.71 | 23.88 | 23.06 | 23.32 | 542,286 | -0.29(-1.21%) |
Feb 12, 2004 | 23.78 | 23.91 | 23.52 | 23.61 | 405,734 | -0.16(-0.69%) |
Feb 11, 2004 | 23.21 | 23.82 | 23.14 | 23.77 | 726,736 | +0.48(+2.05%) |
Feb 10, 2004 | 23.46 | 23.74 | 23.15 | 23.29 | 660,211 | -0.20(-0.85%) |
Feb 09, 2004 | 23.56 | 23.72 | 23.41 | 23.49 | 1,118,745 | +0.18(+0.77%) |
Feb 06, 2004 | 22.55 | 23.58 | 22.55 | 23.31 | 2,105,421 | +1.21(+5.46%) |
Feb 05, 2004 | 22.31 | 22.53 | 22.05 | 22.11 | 1,233,029 | -0.25(-1.12%) |
Feb 04, 2004 | 22.51 | 22.63 | 22.32 | 22.36 | 1,026,870 | -0.27(-1.20%) |
Feb 03, 2004 | 22.82 | 23.07 | 22.58 | 22.63 | 726,456 | -0.30(-1.31%) |
Feb 02, 2004 | 23.13 | 23.28 | 22.78 | 22.93 | 718,753 | +0.00(+0.00%) |
Jan 30, 2004 | 22.53 | 23.04 | 22.38 | 22.93 | 1,166,083 | +0.26(+1.13%) |
Jan 29, 2004 | 22.80 | 22.88 | 22.28 | 22.67 | 991,297 | -0.08(-0.35%) |
Jan 28, 2004 | 23.49 | 23.88 | 22.69 | 22.75 | 995,218 | -0.71(-3.01%) |
Jan 27, 2004 | 23.85 | 23.90 | 23.39 | 23.46 | 701,246 | -0.48(-2.00%) |
Jan 26, 2004 | 23.78 | 23.98 | 23.46 | 23.93 | 499,149 | +0.16(+0.66%) |
Jan 23, 2004 | 23.74 | 23.95 | 23.58 | 23.78 | 381,225 | +0.10(+0.42%) |
Jan 22, 2004 | 23.77 | 24.01 | 23.53 | 23.68 | 592,845 | -0.09(-0.39%) |
Jan 21, 2004 | 23.28 | 23.77 | 23.08 | 23.77 | 1,498,290 | +0.46(+1.96%) |
Jan 20, 2004 | 23.64 | 23.77 | 23.20 | 23.31 | 774,354 | -0.33(-1.39%) |
Jan 16, 2004 | 23.66 | 23.78 | 23.38 | 23.64 | 502,371 | -0.03(-0.12%) |
Jan 15, 2004 | 23.49 | 23.85 | 23.28 | 23.67 | 1,011,324 | +0.32(+1.38%) |
Jan 14, 2004 | 23.24 | 23.56 | 23.12 | 23.35 | 1,363,138 | +0.14(+0.62%) |
Jan 13, 2004 | 23.21 | 23.31 | 22.98 | 23.21 | 1,647,726 | -0.17(-0.73%) |
Jan 12, 2004 | 24.33 | 24.38 | 23.26 | 23.38 | 1,602,629 | -0.91(-3.76%) |
Jan 09, 2004 | 24.30 | 24.87 | 24.16 | 24.29 | 621,556 | -0.01(-0.03%) |
Jan 08, 2004 | 25.31 | 25.32 | 24.04 | 24.30 | 2,438,327 | -1.04(-4.09%) |
Jan 07, 2004 | 25.01 | 25.34 | 24.89 | 25.33 | 609,231 | +0.33(+1.31%) |
Jan 06, 2004 | 24.65 | 25.16 | 24.60 | 25.00 | 589,204 | +0.36(+1.45%) |
Jan 05, 2004 | 24.55 | 24.80 | 24.27 | 24.65 | 792,141 | +0.28(+1.14%) |
Jan 02, 2004 | 24.86 | 25.13 | 24.26 | 24.37 | 830,796 | -0.46(-1.84%) |
Dec 31, 2003 | 24.99 | 25.24 | 24.58 | 24.83 | 528,981 | -0.17(-0.69%) |
Dec 30, 2003 | 24.84 | 25.08 | 24.67 | 25.00 | 668,614 | +0.38(+1.54%) |
Dec 29, 2003 | 24.42 | 24.78 | 23.84 | 24.62 | 346,211 | +0.34(+1.38%) |
Dec 26, 2003 | 24.13 | 24.47 | 24.13 | 24.28 | 270,582 | +0.20(+0.83%) |
Dec 24, 2003 | 24.10 | 24.34 | 24.00 | 24.08 | 581,081 | -0.05(-0.21%) |
Dec 23, 2003 | 24.01 | 24.32 | 23.86 | 24.13 | 780,376 | +0.13(+0.54%) |
Dec 22, 2003 | 24.30 | 24.48 | 23.81 | 24.01 | 741,021 | -0.29(-1.18%) |
Dec 19, 2003 | 24.35 | 24.69 | 24.21 | 24.29 | 850,683 | -0.12(-0.50%) |
Dec 18, 2003 | 24.28 | 24.78 | 24.28 | 24.41 | 1,074,068 | +0.29(+1.18%) |
Dec 17, 2003 | 23.43 | 24.21 | 23.33 | 24.13 | 1,510,194 | +0.69(+2.96%) |
Dec 16, 2003 | 23.90 | 23.90 | 22.81 | 23.43 | 3,105,261 | -0.95(-3.89%) |
Dec 15, 2003 | 25.10 | 25.17 | 24.28 | 24.38 | 1,937,917 | -0.29(-1.16%) |
Dec 12, 2003 | 24.70 | 24.91 | 24.30 | 24.67 | 644,945 | -0.04(-0.14%) |
Dec 11, 2003 | 24.01 | 24.78 | 23.88 | 24.70 | 1,245,914 | +0.67(+2.79%) |
Dec 10, 2003 | 24.35 | 24.38 | 23.96 | 24.03 | 968,328 | -0.31(-1.29%) |
Dec 09, 2003 | 24.45 | 24.63 | 24.28 | 24.35 | 615,534 | -0.11(-0.44%) |
Dec 08, 2003 | 24.28 | 24.70 | 24.21 | 24.45 | 711,190 | +0.14(+0.56%) |
Dec 05, 2003 | 24.35 | 24.51 | 24.21 | 24.32 | 679,678 | -0.01(-0.06%) |
Dec 04, 2003 | 25.20 | 25.20 | 23.75 | 24.33 | 2,155,980 | -0.87(-3.46%) |
Dec 03, 2003 | 25.42 | 25.73 | 25.20 | 25.20 | 730,097 | -0.20(-0.79%) |
Dec 02, 2003 | 25.85 | 25.94 | 25.39 | 25.40 | 599,848 | -0.64(-2.47%) |