Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 32.12 | 32.12 | 31.98 | 32.08 | 26,087 | -0.06(-0.18%) |
Feb 26, 2004 | 32.15 | 32.15 | 32.06 | 32.14 | 54,636 | +0.06(+0.19%) |
Feb 25, 2004 | 31.81 | 32.08 | 31.81 | 32.08 | 69,403 | +0.22(+0.68%) |
Feb 24, 2004 | 31.67 | 31.89 | 31.67 | 31.86 | 23,134 | +0.14(+0.45%) |
Feb 23, 2004 | 31.96 | 31.96 | 31.72 | 31.72 | 25,103 | -0.10(-0.30%) |
Feb 20, 2004 | 31.90 | 31.90 | 31.67 | 31.81 | 23,134 | -0.02(-0.06%) |
Feb 19, 2004 | 31.90 | 31.90 | 31.67 | 31.84 | 31,994 | -0.04(-0.13%) |
Feb 18, 2004 | 32.01 | 32.01 | 31.82 | 31.88 | 76,294 | -0.04(-0.12%) |
Feb 17, 2004 | 31.99 | 31.99 | 31.89 | 31.92 | 51,191 | +0.14(+0.45%) |
Feb 13, 2004 | 32.17 | 32.17 | 31.70 | 31.77 | 98,936 | -0.35(-1.09%) |
Feb 12, 2004 | 32.37 | 32.37 | 31.93 | 32.12 | 113,211 | -0.27(-0.83%) |
Feb 11, 2004 | 32.31 | 32.46 | 32.14 | 32.39 | 57,097 | +0.16(+0.51%) |
Feb 10, 2004 | 32.11 | 32.23 | 32.02 | 32.23 | 72,849 | +0.15(+0.46%) |
Feb 09, 2004 | 32.07 | 32.10 | 31.98 | 32.08 | 31,010 | -0.00(-0.01%) |
Feb 06, 2004 | 31.58 | 32.09 | 31.54 | 32.09 | 144,713 | +0.61(+1.92%) |
Feb 05, 2004 | 31.39 | 31.49 | 31.32 | 31.48 | 39,870 | +0.09(+0.29%) |
Feb 04, 2004 | 31.90 | 31.90 | 31.39 | 31.39 | 282,043 | -0.59(-1.84%) |
Feb 03, 2004 | 32.10 | 32.30 | 31.98 | 31.98 | 239,712 | +0.06(+0.19%) |
Feb 02, 2004 | 31.69 | 31.99 | 31.65 | 31.92 | 117,149 | +0.31(+0.98%) |
Jan 30, 2004 | 31.37 | 31.61 | 31.35 | 31.61 | 66,942 | +0.31(+0.99%) |
Jan 29, 2004 | 31.39 | 31.39 | 31.11 | 31.30 | 126,993 | -0.05(-0.16%) |
Jan 28, 2004 | 31.40 | 31.63 | 31.30 | 31.35 | 90,076 | +0.01(+0.02%) |
Jan 27, 2004 | 31.11 | 31.35 | 31.09 | 31.34 | 31,010 | +0.36(+1.17%) |
Jan 26, 2004 | 30.72 | 30.98 | 30.64 | 30.98 | 82,693 | +0.34(+1.09%) |
Jan 23, 2004 | 30.47 | 30.69 | 30.47 | 30.64 | 106,812 | +0.22(+0.71%) |
Jan 22, 2004 | 30.43 | 30.45 | 30.31 | 30.42 | 60,051 | +0.14(+0.45%) |
Jan 21, 2004 | 30.34 | 30.34 | 30.13 | 30.29 | 69,895 | -0.01(-0.05%) |
Jan 20, 2004 | 30.39 | 30.39 | 30.17 | 30.30 | 91,553 | -0.08(-0.27%) |
Jan 16, 2004 | 30.56 | 30.58 | 30.37 | 30.38 | 82,201 | -0.17(-0.56%) |
Jan 15, 2004 | 30.64 | 30.64 | 30.47 | 30.56 | 62,512 | -0.03(-0.09%) |
Jan 14, 2004 | 30.43 | 30.58 | 30.42 | 30.58 | 76,294 | +0.25(+0.82%) |
Jan 13, 2004 | 30.47 | 30.47 | 30.17 | 30.33 | 62,512 | +0.08(+0.26%) |
Jan 12, 2004 | 30.47 | 30.47 | 30.25 | 30.25 | 37,408 | -0.09(-0.28%) |
Jan 09, 2004 | 30.28 | 30.39 | 30.25 | 30.34 | 106,812 | +0.04(+0.14%) |
Jan 08, 2004 | 30.23 | 30.30 | 30.21 | 30.30 | 58,082 | +0.08(+0.26%) |
Jan 07, 2004 | 30.41 | 30.41 | 30.18 | 30.22 | 53,652 | -0.18(-0.61%) |
Jan 06, 2004 | 30.41 | 30.41 | 30.30 | 30.40 | 50,698 | +0.11(+0.36%) |
Jan 05, 2004 | 30.45 | 30.71 | 30.23 | 30.29 | 239,220 | -0.04(-0.13%) |
Jan 02, 2004 | 30.45 | 30.52 | 30.19 | 30.33 | 168,832 | -0.10(-0.32%) |
Dec 31, 2003 | 30.76 | 30.77 | 30.35 | 30.43 | 141,268 | -0.30(-0.99%) |
Dec 30, 2003 | 30.68 | 30.73 | 30.53 | 30.73 | 73,833 | +0.20(+0.66%) |
Dec 29, 2003 | 30.35 | 30.51 | 30.31 | 30.53 | 47,253 | +0.24(+0.78%) |
Dec 26, 2003 | 30.37 | 30.42 | 30.30 | 30.30 | 6,398 | -0.04(-0.12%) |
Dec 24, 2003 | 30.27 | 30.33 | 30.25 | 30.33 | 31,994 | +0.06(+0.21%) |
Dec 23, 2003 | 30.32 | 30.32 | 30.15 | 30.27 | 130,931 | +0.02(+0.06%) |
Dec 22, 2003 | 30.11 | 30.25 | 30.05 | 30.25 | 70,387 | +0.13(+0.44%) |
Dec 19, 2003 | 30.14 | 30.14 | 30.08 | 30.12 | 74,325 | -0.27(-0.90%) |
Dec 18, 2003 | 30.42 | 30.43 | 30.25 | 30.39 | 52,667 | +0.04(+0.13%) |
Dec 17, 2003 | 30.28 | 30.35 | 30.27 | 30.35 | 48,237 | +0.08(+0.25%) |
Dec 16, 2003 | 30.07 | 30.28 | 30.07 | 30.28 | 58,574 | +0.11(+0.36%) |
Dec 15, 2003 | 30.52 | 30.52 | 30.17 | 30.17 | 36,424 | -0.14(-0.47%) |
Dec 12, 2003 | 30.28 | 30.35 | 30.27 | 30.31 | 32,486 | +0.14(+0.47%) |
Dec 11, 2003 | 30.10 | 30.21 | 30.05 | 30.17 | 57,590 | +0.16(+0.55%) |
Dec 10, 2003 | 30.15 | 30.15 | 29.97 | 30.00 | 195,904 | -0.08(-0.27%) |
Dec 09, 2003 | 30.16 | 30.16 | 30.09 | 30.09 | 37,901 | +0.02(+0.06%) |
Dec 08, 2003 | 29.97 | 30.07 | 29.97 | 30.07 | 131,423 | +0.20(+0.68%) |
Dec 05, 2003 | 29.92 | 30.00 | 29.84 | 29.86 | 38,393 | -0.05(-0.17%) |
Dec 04, 2003 | 30.06 | 30.06 | 29.92 | 29.92 | 37,901 | -0.16(-0.53%) |
Dec 03, 2003 | 30.09 | 30.21 | 30.07 | 30.07 | 25,103 | -0.08(-0.25%) |
Dec 02, 2003 | 30.15 | 30.15 | 30.09 | 30.15 | 27,564 | +0.04(+0.13%) |