Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 24.44 | 24.75 | 23.99 | 24.44 | 1,872,253 | +0.12(+0.49%) |
Feb 26, 2004 | 23.74 | 24.58 | 23.67 | 24.32 | 1,404,523 | +0.62(+2.59%) |
Feb 25, 2004 | 22.88 | 24.23 | 22.78 | 23.71 | 3,252,376 | +1.16(+5.16%) |
Feb 24, 2004 | 22.51 | 22.87 | 22.18 | 22.55 | 2,321,449 | +0.11(+0.47%) |
Feb 23, 2004 | 23.21 | 23.40 | 21.95 | 22.44 | 985,726 | -0.59(-2.54%) |
Feb 20, 2004 | 23.43 | 23.68 | 22.31 | 23.03 | 1,494,255 | -0.53(-2.26%) |
Feb 19, 2004 | 24.49 | 24.83 | 23.50 | 23.56 | 847,060 | -0.80(-3.29%) |
Feb 18, 2004 | 24.95 | 25.09 | 24.20 | 24.36 | 760,394 | -0.15(-0.61%) |
Feb 17, 2004 | 23.91 | 24.78 | 23.90 | 24.51 | 2,046,651 | +0.89(+3.75%) |
Feb 13, 2004 | 23.51 | 23.90 | 23.49 | 23.63 | 1,392,389 | +0.19(+0.80%) |
Feb 12, 2004 | 23.93 | 23.93 | 23.20 | 23.44 | 1,411,189 | -0.64(-2.65%) |
Feb 11, 2004 | 23.99 | 24.32 | 23.33 | 24.08 | 2,950,645 | +0.30(+1.26%) |
Feb 10, 2004 | 24.44 | 24.53 | 23.69 | 23.78 | 1,422,922 | -0.73(-2.97%) |
Feb 09, 2004 | 24.83 | 24.92 | 24.17 | 24.50 | 714,528 | -0.25(-1.00%) |
Feb 06, 2004 | 24.54 | 24.75 | 24.17 | 24.75 | 905,193 | +0.27(+1.10%) |
Feb 05, 2004 | 24.33 | 24.75 | 24.32 | 24.48 | 781,994 | +0.34(+1.43%) |
Feb 04, 2004 | 25.21 | 25.21 | 24.02 | 24.14 | 1,488,122 | -1.13(-4.48%) |
Feb 03, 2004 | 26.06 | 26.48 | 25.14 | 25.27 | 2,028,251 | -1.41(-5.29%) |
Feb 02, 2004 | 25.90 | 26.68 | 25.70 | 26.68 | 1,410,923 | +0.86(+3.34%) |
Jan 30, 2004 | 25.71 | 26.17 | 25.67 | 25.82 | 866,527 | +0.14(+0.53%) |
Jan 29, 2004 | 26.12 | 26.43 | 25.25 | 25.68 | 1,230,257 | -0.53(-2.03%) |
Jan 28, 2004 | 27.43 | 27.47 | 25.95 | 26.21 | 1,548,255 | -0.91(-3.35%) |
Jan 27, 2004 | 27.41 | 27.62 | 26.87 | 27.12 | 1,580,121 | -0.35(-1.28%) |
Jan 26, 2004 | 26.37 | 27.51 | 25.75 | 27.47 | 1,997,852 | +1.26(+4.81%) |
Jan 23, 2004 | 26.39 | 26.39 | 25.94 | 26.21 | 1,294,657 | +0.13(+0.49%) |
Jan 22, 2004 | 26.65 | 26.81 | 25.89 | 26.09 | 1,235,057 | -0.44(-1.67%) |
Jan 21, 2004 | 26.93 | 27.38 | 24.57 | 26.53 | 8,054,208 | -1.15(-4.15%) |
Jan 20, 2004 | 28.42 | 28.50 | 27.46 | 27.68 | 2,817,846 | -0.21(-0.75%) |
Jan 16, 2004 | 27.00 | 28.02 | 26.52 | 27.89 | 2,607,981 | +1.76(+6.72%) |
Jan 15, 2004 | 25.94 | 26.39 | 25.59 | 26.13 | 1,295,826 | +0.09(+0.35%) |
Jan 14, 2004 | 25.94 | 26.39 | 25.35 | 26.04 | 1,104,057 | +0.11(+0.40%) |
Jan 13, 2004 | 26.54 | 26.72 | 25.86 | 25.94 | 1,594,079 | -0.56(-2.12%) |
Jan 12, 2004 | 26.24 | 26.63 | 25.89 | 26.50 | 1,396,932 | +0.34(+1.32%) |
Jan 09, 2004 | 26.25 | 27.00 | 26.08 | 26.15 | 1,663,826 | -0.44(-1.64%) |
Jan 08, 2004 | 27.00 | 27.00 | 25.94 | 26.59 | 1,145,999 | +0.26(+0.97%) |
Jan 07, 2004 | 25.99 | 26.34 | 25.88 | 26.33 | 1,260,522 | +0.46(+1.77%) |
Jan 06, 2004 | 26.69 | 27.15 | 25.69 | 25.88 | 5,626,625 | +1.36(+5.57%) |
Jan 05, 2004 | 23.69 | 24.53 | 23.62 | 24.51 | 1,704,920 | +1.01(+4.31%) |
Jan 02, 2004 | 23.46 | 23.99 | 23.29 | 23.50 | 535,596 | +0.17(+0.74%) |
Dec 31, 2003 | 23.70 | 24.05 | 23.25 | 23.33 | 974,526 | -0.43(-1.80%) |
Dec 30, 2003 | 23.72 | 24.02 | 23.55 | 23.75 | 828,668 | +0.07(+0.28%) |
Dec 29, 2003 | 23.18 | 23.75 | 22.93 | 23.69 | 947,694 | +0.62(+2.70%) |
Dec 26, 2003 | 22.99 | 23.59 | 22.99 | 23.06 | 279,573 | -0.14(-0.58%) |
Dec 24, 2003 | 23.18 | 23.81 | 23.18 | 23.20 | 529,346 | -0.24(-1.02%) |
Dec 23, 2003 | 23.66 | 24.08 | 23.25 | 23.44 | 1,864,451 | -0.21(-0.89%) |
Dec 22, 2003 | 24.36 | 24.38 | 23.49 | 23.65 | 949,906 | -0.35(-1.47%) |
Dec 19, 2003 | 24.23 | 24.29 | 23.72 | 24.00 | 1,361,015 | -0.34(-1.39%) |
Dec 18, 2003 | 23.29 | 24.49 | 23.18 | 24.34 | 2,309,693 | +1.19(+5.12%) |
Dec 17, 2003 | 23.50 | 23.70 | 22.80 | 23.15 | 1,260,358 | -0.45(-1.91%) |
Dec 16, 2003 | 23.99 | 24.19 | 23.06 | 23.60 | 1,683,939 | +11.57(+96.07%) |
Dec 11, 2003 | 11.86 | 12.09 | 11.82 | 12.04 | 1,835,986 | +0.11(+0.93%) |
Dec 10, 2003 | 12.00 | 12.14 | 11.72 | 11.93 | 2,994,426 | -0.15(-1.26%) |
Dec 09, 2003 | 12.43 | 12.60 | 12.01 | 12.08 | 1,785,907 | -0.34(-2.76%) |
Dec 08, 2003 | 12.55 | 12.64 | 12.18 | 12.42 | 2,169,602 | -0.15(-1.16%) |
Dec 05, 2003 | 12.68 | 12.61 | 12.37 | 12.57 | 909,137 | -0.11(-0.84%) |
Dec 04, 2003 | 12.79 | 13.01 | 12.49 | 12.68 | 2,381,201 | -0.10(-0.81%) |
Dec 03, 2003 | 13.17 | 13.28 | 12.74 | 12.78 | 2,080,259 | -0.32(-2.43%) |
Dec 02, 2003 | 12.88 | 13.10 | 12.82 | 13.10 | 3,648,189 | +0.31(+2.42%) |