Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 32.34 | 32.56 | 32.28 | 32.51 | 655,929 | +0.23(+0.71%) |
Feb 26, 2004 | 32.28 | 32.31 | 32.12 | 32.28 | 631,391 | +0.05(+0.16%) |
Feb 25, 2004 | 32.14 | 32.24 | 32.07 | 32.23 | 714,230 | +0.15(+0.47%) |
Feb 24, 2004 | 32.15 | 32.18 | 31.95 | 32.08 | 743,990 | +0.00(+0.00%) |
Feb 23, 2004 | 32.15 | 32.15 | 31.97 | 32.08 | 626,170 | +0.04(+0.13%) |
Feb 20, 2004 | 32.24 | 32.24 | 31.89 | 32.04 | 557,949 | -0.11(-0.34%) |
Feb 19, 2004 | 32.26 | 32.35 | 32.14 | 32.15 | 675,421 | +0.01(+0.02%) |
Feb 18, 2004 | 32.29 | 32.29 | 32.06 | 32.14 | 869,467 | -0.06(-0.20%) |
Feb 17, 2004 | 32.21 | 32.25 | 32.10 | 32.21 | 899,401 | +0.26(+0.83%) |
Feb 13, 2004 | 32.12 | 32.17 | 31.87 | 31.94 | 694,912 | -0.12(-0.38%) |
Feb 12, 2004 | 32.18 | 32.18 | 32.01 | 32.06 | 913,324 | -0.08(-0.25%) |
Feb 11, 2004 | 31.88 | 32.17 | 31.77 | 32.14 | 892,440 | +0.29(+0.92%) |
Feb 10, 2004 | 31.66 | 31.85 | 31.57 | 31.85 | 886,175 | +0.27(+0.85%) |
Feb 09, 2004 | 31.72 | 31.72 | 31.56 | 31.58 | 809,948 | -0.05(-0.16%) |
Feb 06, 2004 | 31.37 | 31.64 | 31.32 | 31.63 | 936,470 | +0.33(+1.06%) |
Feb 05, 2004 | 31.36 | 31.37 | 31.21 | 31.30 | 864,769 | -0.01(-0.02%) |
Feb 04, 2004 | 31.55 | 31.55 | 31.23 | 31.30 | 636,089 | -0.24(-0.77%) |
Feb 03, 2004 | 31.51 | 31.56 | 31.38 | 31.55 | 662,542 | +0.09(+0.29%) |
Feb 02, 2004 | 31.49 | 31.59 | 31.29 | 31.45 | 996,511 | +0.01(+0.02%) |
Jan 30, 2004 | 31.47 | 31.47 | 31.28 | 31.45 | 837,967 | +0.01(+0.02%) |
Jan 29, 2004 | 31.60 | 31.61 | 31.20 | 31.44 | 1,029,404 | -0.01(-0.04%) |
Jan 28, 2004 | 31.74 | 31.92 | 31.43 | 31.45 | 1,367,723 | -0.20(-0.64%) |
Jan 27, 2004 | 31.78 | 31.78 | 31.64 | 31.66 | 1,344,055 | -0.07(-0.24%) |
Jan 26, 2004 | 31.60 | 31.73 | 31.43 | 31.73 | 1,251,295 | +0.20(+0.62%) |
Jan 23, 2004 | 31.70 | 31.76 | 31.44 | 31.53 | 1,048,721 | -0.05(-0.16%) |
Jan 22, 2004 | 31.75 | 31.75 | 31.55 | 31.59 | 967,100 | -0.09(-0.27%) |
Jan 21, 2004 | 31.37 | 31.67 | 31.28 | 31.67 | 859,373 | +0.34(+1.10%) |
Jan 20, 2004 | 31.37 | 31.38 | 31.20 | 31.33 | 1,006,257 | +0.06(+0.20%) |
Jan 16, 2004 | 31.32 | 31.33 | 31.17 | 31.26 | 972,669 | +0.09(+0.28%) |
Jan 15, 2004 | 31.29 | 31.32 | 30.98 | 31.18 | 831,354 | +0.15(+0.48%) |
Jan 14, 2004 | 30.97 | 31.03 | 30.91 | 31.03 | 691,432 | +0.18(+0.58%) |
Jan 13, 2004 | 31.06 | 31.06 | 30.74 | 30.85 | 695,609 | -0.16(-0.52%) |
Jan 12, 2004 | 31.00 | 31.01 | 30.91 | 31.01 | 650,882 | +0.10(+0.32%) |
Jan 09, 2004 | 31.09 | 31.11 | 30.89 | 30.91 | 998,252 | -0.21(-0.66%) |
Jan 08, 2004 | 31.09 | 31.12 | 30.99 | 31.12 | 1,105,282 | +0.13(+0.41%) |
Jan 07, 2004 | 31.07 | 31.07 | 30.84 | 30.99 | 836,575 | -0.01(-0.02%) |
Jan 06, 2004 | 31.11 | 31.11 | 30.94 | 31.00 | 929,161 | -0.05(-0.17%) |
Jan 05, 2004 | 31.14 | 31.18 | 30.83 | 31.05 | 1,099,887 | +0.14(+0.46%) |
Jan 02, 2004 | 31.09 | 31.17 | 30.83 | 30.91 | 888,959 | -0.03(-0.09%) |
Dec 31, 2003 | 31.10 | 31.14 | 30.90 | 30.94 | 739,117 | -0.07(-0.22%) |
Dec 30, 2003 | 31.02 | 31.03 | 30.91 | 31.01 | 734,070 | +0.06(+0.20%) |
Dec 29, 2003 | 30.59 | 30.93 | 30.63 | 30.94 | 693,346 | +0.35(+1.15%) |
Dec 26, 2003 | 30.57 | 30.61 | 30.53 | 30.59 | 244,516 | +0.07(+0.23%) |
Dec 24, 2003 | 30.59 | 30.59 | 30.49 | 30.52 | 207,969 | +0.03(+0.09%) |
Dec 23, 2003 | 30.49 | 30.56 | 30.34 | 30.49 | 760,175 | +0.10(+0.34%) |
Dec 22, 2003 | 30.23 | 30.40 | 30.22 | 30.39 | 652,100 | +0.16(+0.53%) |
Dec 19, 2003 | 30.34 | 30.34 | 30.14 | 30.23 | 633,131 | -0.03(-0.10%) |
Dec 18, 2003 | 30.02 | 30.26 | 29.92 | 30.26 | 701,526 | +0.33(+1.11%) |
Dec 17, 2003 | 29.93 | 29.94 | 29.80 | 29.93 | 641,658 | +0.00(+0.00%) |
Dec 16, 2003 | 29.88 | 29.91 | 29.74 | 29.93 | 675,943 | +0.06(+0.19%) |
Dec 15, 2003 | 30.34 | 30.34 | 29.83 | 29.87 | 842,840 | -0.22(-0.73%) |
Dec 12, 2003 | 30.05 | 30.05 | 29.84 | 30.09 | 595,888 | -0.03(-0.11%) |
Dec 11, 2003 | 29.88 | 30.15 | 29.85 | 30.12 | 560,385 | +0.36(+1.20%) |
Dec 10, 2003 | 29.97 | 29.98 | 29.68 | 29.76 | 369,471 | -0.09(-0.31%) |
Dec 09, 2003 | 30.15 | 30.15 | 29.86 | 29.86 | 422,551 | -0.14(-0.48%) |
Dec 08, 2003 | 29.76 | 29.99 | 29.74 | 30.00 | 353,982 | +0.28(+0.95%) |
Dec 05, 2003 | 29.93 | 29.93 | 29.65 | 29.72 | 365,990 | -0.21(-0.69%) |
Dec 04, 2003 | 29.91 | 29.93 | 29.85 | 29.93 | 667,763 | +0.10(+0.35%) |
Dec 03, 2003 | 29.93 | 30.02 | 29.82 | 29.82 | 755,302 | +0.03(+0.10%) |
Dec 02, 2003 | 29.84 | 29.91 | 29.81 | 29.79 | 772,183 | -0.05(-0.17%) |