Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.62 | 24.64 | 24.27 | 24.27 | 509,870 | -0.38(-1.55%) |
Feb 26, 2004 | 24.62 | 24.73 | 24.38 | 24.65 | 478,021 | +0.13(+0.52%) |
Feb 25, 2004 | 24.27 | 24.76 | 24.21 | 24.52 | 698,570 | -0.03(-0.12%) |
Feb 24, 2004 | 24.90 | 24.90 | 24.41 | 24.55 | 706,744 | -0.34(-1.37%) |
Feb 23, 2004 | 25.08 | 25.25 | 24.89 | 24.89 | 371,199 | -0.31(-1.21%) |
Feb 20, 2004 | 25.42 | 25.44 | 25.09 | 25.20 | 321,452 | -0.09(-0.34%) |
Feb 19, 2004 | 25.23 | 25.39 | 25.16 | 25.28 | 499,301 | +0.20(+0.79%) |
Feb 18, 2004 | 25.55 | 25.55 | 25.08 | 25.08 | 533,405 | -0.42(-1.64%) |
Feb 17, 2004 | 25.62 | 25.72 | 25.47 | 25.50 | 629,376 | -0.01(-0.03%) |
Feb 13, 2004 | 25.60 | 25.76 | 25.40 | 25.51 | 948,855 | +0.01(+0.06%) |
Feb 12, 2004 | 25.53 | 25.57 | 25.40 | 25.50 | 503,388 | -0.04(-0.17%) |
Feb 11, 2004 | 25.51 | 25.62 | 25.47 | 25.54 | 677,150 | +0.03(+0.11%) |
Feb 10, 2004 | 25.64 | 25.76 | 25.37 | 25.51 | 806,661 | -0.27(-1.05%) |
Feb 09, 2004 | 26.25 | 26.25 | 25.19 | 25.78 | 1,855,997 | -0.53(-2.02%) |
Feb 06, 2004 | 27.39 | 27.92 | 26.20 | 26.31 | 2,664,490 | -2.22(-7.78%) |
Feb 05, 2004 | 28.47 | 28.58 | 28.35 | 28.53 | 476,753 | +0.07(+0.25%) |
Feb 04, 2004 | 28.94 | 28.94 | 28.45 | 28.46 | 201,383 | -0.48(-1.64%) |
Feb 03, 2004 | 29.13 | 29.19 | 28.81 | 28.94 | 205,752 | -0.19(-0.66%) |
Feb 02, 2004 | 29.31 | 29.33 | 28.99 | 29.13 | 427,851 | -0.23(-0.80%) |
Jan 30, 2004 | 29.63 | 29.63 | 28.95 | 29.36 | 300,172 | -0.37(-1.24%) |
Jan 29, 2004 | 29.90 | 29.90 | 29.55 | 29.73 | 214,066 | -0.17(-0.57%) |
Jan 28, 2004 | 30.29 | 30.51 | 29.81 | 29.90 | 292,703 | -0.38(-1.24%) |
Jan 27, 2004 | 30.02 | 30.55 | 29.98 | 30.28 | 263,109 | +0.18(+0.59%) |
Jan 26, 2004 | 29.98 | 30.10 | 29.79 | 30.10 | 253,244 | +0.13(+0.43%) |
Jan 23, 2004 | 30.51 | 30.56 | 29.97 | 29.97 | 177,144 | -0.48(-1.56%) |
Jan 22, 2004 | 30.51 | 30.97 | 30.38 | 30.45 | 237,601 | -0.06(-0.21%) |
Jan 21, 2004 | 30.34 | 30.75 | 30.06 | 30.51 | 410,658 | +0.21(+0.70%) |
Jan 20, 2004 | 30.60 | 30.66 | 30.16 | 30.30 | 536,505 | -0.16(-0.54%) |
Jan 16, 2004 | 30.89 | 30.92 | 30.42 | 30.46 | 388,251 | -0.42(-1.36%) |
Jan 15, 2004 | 30.63 | 30.98 | 30.12 | 30.88 | 244,929 | +0.33(+1.07%) |
Jan 14, 2004 | 30.86 | 30.86 | 30.46 | 30.55 | 502,119 | -0.31(-0.99%) |
Jan 13, 2004 | 30.90 | 31.03 | 30.59 | 30.86 | 164,601 | -0.13(-0.41%) |
Jan 12, 2004 | 30.85 | 31.01 | 30.65 | 30.99 | 199,692 | +0.32(+1.04%) |
Jan 09, 2004 | 30.73 | 30.83 | 30.58 | 30.67 | 230,977 | -0.18(-0.58%) |
Jan 08, 2004 | 31.07 | 31.08 | 30.80 | 30.85 | 239,715 | -0.02(-0.07%) |
Jan 07, 2004 | 30.62 | 30.92 | 30.45 | 30.87 | 234,360 | +0.21(+0.67%) |
Jan 06, 2004 | 30.73 | 30.82 | 30.61 | 30.66 | 285,657 | -0.16(-0.53%) |
Jan 05, 2004 | 30.69 | 30.96 | 30.51 | 30.82 | 276,497 | +0.15(+0.49%) |
Jan 02, 2004 | 30.89 | 31.15 | 30.55 | 30.68 | 172,493 | -0.21(-0.67%) |
Dec 31, 2003 | 31.12 | 31.22 | 30.88 | 30.88 | 253,948 | -0.09(-0.30%) |
Dec 30, 2003 | 31.26 | 31.27 | 31.04 | 30.97 | 190,532 | -0.21(-0.68%) |
Dec 29, 2003 | 31.19 | 31.53 | 31.19 | 31.19 | 188,559 | +0.00(+0.00%) |
Dec 26, 2003 | 30.88 | 31.33 | 30.88 | 31.19 | 58,343 | +0.16(+0.53%) |
Dec 24, 2003 | 31.01 | 31.10 | 31.01 | 31.02 | 43,405 | -0.06(-0.21%) |
Dec 23, 2003 | 30.51 | 31.13 | 30.51 | 31.09 | 229,005 | +0.58(+1.91%) |
Dec 22, 2003 | 30.48 | 30.53 | 30.48 | 30.51 | 389,660 | +0.09(+0.28%) |
Dec 19, 2003 | 30.60 | 30.62 | 30.30 | 30.42 | 239,433 | -0.19(-0.63%) |
Dec 18, 2003 | 30.43 | 30.87 | 30.42 | 30.61 | 182,076 | +0.24(+0.79%) |
Dec 17, 2003 | 30.21 | 30.36 | 30.01 | 30.37 | 163,192 | +0.16(+0.54%) |
Dec 16, 2003 | 30.95 | 30.97 | 30.12 | 30.21 | 414,041 | -0.74(-2.38%) |
Dec 15, 2003 | 32.57 | 32.57 | 30.94 | 30.95 | 705,335 | -1.63(-4.99%) |
Dec 12, 2003 | 32.50 | 32.56 | 32.28 | 32.57 | 243,802 | +0.25(+0.77%) |
Dec 11, 2003 | 31.40 | 32.32 | 31.39 | 32.32 | 205,329 | +1.03(+3.29%) |
Dec 10, 2003 | 31.52 | 31.65 | 31.15 | 31.29 | 200,396 | -0.22(-0.70%) |
Dec 09, 2003 | 31.83 | 31.83 | 31.54 | 31.51 | 248,170 | -0.06(-0.20%) |
Dec 08, 2003 | 31.54 | 31.72 | 31.34 | 31.58 | 297,213 | +0.28(+0.88%) |
Dec 05, 2003 | 31.47 | 31.47 | 31.24 | 31.30 | 190,673 | -0.17(-0.54%) |
Dec 04, 2003 | 31.83 | 31.83 | 31.39 | 31.47 | 246,197 | -0.33(-1.05%) |
Dec 03, 2003 | 31.61 | 32.07 | 31.61 | 31.80 | 378,950 | +0.30(+0.95%) |
Dec 02, 2003 | 31.51 | 31.58 | 31.36 | 31.51 | 246,338 | -0.13(-0.43%) |