Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 28.87 | 29.00 | 28.77 | 28.90 | 3,422,853 | +0.23(+0.82%) |
Feb 26, 2004 | 28.59 | 28.78 | 28.48 | 28.67 | 2,935,693 | +0.01(+0.04%) |
Feb 25, 2004 | 28.86 | 28.90 | 28.47 | 28.66 | 3,064,949 | -0.21(-0.74%) |
Feb 24, 2004 | 28.76 | 29.00 | 28.69 | 28.87 | 2,584,154 | -0.11(-0.39%) |
Feb 23, 2004 | 29.14 | 29.14 | 28.84 | 28.98 | 2,196,384 | +0.08(+0.28%) |
Feb 20, 2004 | 29.29 | 29.29 | 28.70 | 28.90 | 4,248,334 | -0.36(-1.22%) |
Feb 19, 2004 | 29.45 | 29.51 | 29.24 | 29.26 | 1,320,474 | +0.19(+0.67%) |
Feb 18, 2004 | 29.48 | 29.51 | 29.05 | 29.06 | 1,632,844 | -0.41(-1.39%) |
Feb 17, 2004 | 29.46 | 29.56 | 29.32 | 29.47 | 2,475,461 | +0.56(+1.93%) |
Feb 13, 2004 | 29.24 | 29.24 | 28.84 | 28.91 | 1,195,624 | -0.04(-0.13%) |
Feb 12, 2004 | 29.00 | 29.05 | 28.90 | 28.95 | 2,791,258 | -0.26(-0.87%) |
Feb 11, 2004 | 28.83 | 29.27 | 28.70 | 29.21 | 1,517,786 | +0.33(+1.13%) |
Feb 10, 2004 | 28.82 | 28.90 | 28.76 | 28.88 | 1,258,294 | +0.12(+0.43%) |
Feb 09, 2004 | 29.00 | 29.00 | 28.67 | 28.76 | 1,571,643 | +0.18(+0.63%) |
Feb 06, 2004 | 28.44 | 28.64 | 28.34 | 28.58 | 2,533,235 | +0.53(+1.89%) |
Feb 05, 2004 | 28.28 | 28.31 | 28.02 | 28.05 | 1,731,256 | +0.12(+0.42%) |
Feb 04, 2004 | 28.13 | 28.15 | 27.92 | 27.93 | 2,662,491 | -0.31(-1.08%) |
Feb 03, 2004 | 28.33 | 28.33 | 28.19 | 28.24 | 1,165,268 | +0.05(+0.18%) |
Feb 02, 2004 | 28.21 | 28.33 | 28.10 | 28.19 | 2,444,615 | -0.07(-0.23%) |
Jan 30, 2004 | 28.18 | 28.29 | 28.09 | 28.25 | 3,408,165 | -0.07(-0.26%) |
Jan 29, 2004 | 28.29 | 28.36 | 27.98 | 28.32 | 3,971,215 | +0.04(+0.13%) |
Jan 28, 2004 | 28.74 | 28.87 | 28.23 | 28.29 | 2,951,850 | -0.37(-1.28%) |
Jan 27, 2004 | 28.83 | 28.83 | 28.62 | 28.66 | 3,228,968 | -0.13(-0.44%) |
Jan 26, 2004 | 28.75 | 28.79 | 28.56 | 28.78 | 3,412,572 | +0.09(+0.32%) |
Jan 23, 2004 | 28.92 | 28.97 | 28.56 | 28.69 | 1,803,228 | -0.31(-1.07%) |
Jan 22, 2004 | 29.07 | 29.08 | 28.92 | 29.00 | 5,088,502 | +0.02(+0.06%) |
Jan 21, 2004 | 28.77 | 29.05 | 28.65 | 28.98 | 3,835,593 | +0.35(+1.21%) |
Jan 20, 2004 | 28.65 | 28.73 | 28.59 | 28.64 | 2,133,714 | +0.31(+1.08%) |
Jan 16, 2004 | 28.40 | 28.46 | 28.21 | 28.33 | 4,414,311 | -0.10(-0.36%) |
Jan 15, 2004 | 28.57 | 28.58 | 28.29 | 28.43 | 2,411,812 | -0.17(-0.61%) |
Jan 14, 2004 | 28.59 | 28.70 | 28.51 | 28.60 | 2,163,090 | +0.25(+0.86%) |
Jan 13, 2004 | 28.67 | 28.67 | 28.29 | 28.36 | 2,500,920 | -0.17(-0.58%) |
Jan 12, 2004 | 28.61 | 29.00 | 28.45 | 28.52 | 2,659,554 | -0.01(-0.03%) |
Jan 09, 2004 | 28.57 | 28.69 | 28.51 | 28.53 | 2,306,546 | -0.18(-0.63%) |
Jan 08, 2004 | 28.75 | 28.75 | 28.49 | 28.71 | 2,521,484 | +0.41(+1.44%) |
Jan 07, 2004 | 28.29 | 28.29 | 28.17 | 28.31 | 2,582,195 | -0.29(-1.00%) |
Jan 06, 2004 | 28.63 | 28.64 | 28.43 | 28.59 | 2,776,080 | +0.04(+0.15%) |
Jan 05, 2004 | 28.39 | 28.57 | 28.27 | 28.55 | 4,182,236 | +0.54(+1.92%) |
Jan 02, 2004 | 27.94 | 28.19 | 27.94 | 28.01 | 2,600,311 | +0.08(+0.27%) |
Dec 31, 2003 | 27.83 | 27.96 | 27.69 | 27.94 | 5,106,617 | +0.35(+1.28%) |
Dec 30, 2003 | 27.45 | 27.63 | 27.45 | 27.58 | 6,213,133 | +0.05(+0.19%) |
Dec 29, 2003 | 27.39 | 27.53 | 27.23 | 27.53 | 3,324,932 | +0.46(+1.68%) |
Dec 26, 2003 | 27.19 | 27.28 | 27.07 | 27.07 | 778,967 | -0.05(-0.18%) |
Dec 24, 2003 | 27.08 | 27.35 | 27.07 | 27.12 | 895,983 | +0.07(+0.24%) |
Dec 23, 2003 | 27.02 | 27.10 | 26.92 | 27.06 | 2,712,431 | +0.06(+0.21%) |
Dec 22, 2003 | 26.97 | 27.01 | 26.86 | 27.00 | 2,540,089 | -0.14(-0.53%) |
Dec 19, 2003 | 27.33 | 27.33 | 27.06 | 27.14 | 1,880,586 | -0.15(-0.56%) |
Dec 18, 2003 | 27.11 | 27.30 | 26.99 | 27.30 | 5,285,814 | +0.40(+1.49%) |
Dec 17, 2003 | 26.96 | 26.96 | 26.82 | 26.90 | 2,420,135 | -0.06(-0.23%) |
Dec 16, 2003 | 26.76 | 26.98 | 26.76 | 26.96 | 1,872,263 | +0.25(+0.92%) |
Dec 15, 2003 | 27.20 | 27.20 | 26.72 | 26.72 | 4,112,712 | -0.18(-0.67%) |
Dec 12, 2003 | 26.81 | 26.94 | 26.76 | 26.89 | 1,579,477 | +0.09(+0.33%) |
Dec 11, 2003 | 26.53 | 26.86 | 26.51 | 26.81 | 2,696,764 | +0.29(+1.11%) |
Dec 10, 2003 | 26.62 | 26.62 | 26.46 | 26.51 | 3,517,837 | -0.19(-0.72%) |
Dec 09, 2003 | 26.98 | 27.01 | 26.59 | 26.70 | 3,576,590 | -0.11(-0.42%) |
Dec 08, 2003 | 26.74 | 26.85 | 26.53 | 26.82 | 3,022,354 | +0.13(+0.47%) |
Dec 05, 2003 | 26.75 | 26.77 | 26.58 | 26.69 | 1,798,822 | -0.10(-0.36%) |
Dec 04, 2003 | 26.91 | 26.92 | 26.73 | 26.79 | 2,364,320 | +0.06(+0.23%) |
Dec 03, 2003 | 26.82 | 26.96 | 26.73 | 26.73 | 2,698,722 | +0.05(+0.20%) |
Dec 02, 2003 | 26.55 | 26.72 | 26.52 | 26.67 | 1,575,070 | +0.06(+0.24%) |