Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 30.95 | 31.30 | 30.80 | 30.95 | 6,856 | +0.00(+0.00%) |
Feb 26, 2004 | 31.05 | 31.30 | 30.80 | 30.95 | 6,856 | -0.10(-0.32%) |
Feb 25, 2004 | 30.35 | 31.05 | 30.00 | 31.05 | 12,089 | +0.70(+2.31%) |
Feb 24, 2004 | 30.00 | 30.60 | 29.74 | 30.35 | 23,945 | +0.35(+1.17%) |
Feb 23, 2004 | 30.00 | 31.30 | 29.90 | 30.00 | 31,008 | -1.80(-5.66%) |
Feb 20, 2004 | 31.80 | 31.80 | 31.80 | 31.80 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 32.08 | 32.25 | 31.30 | 31.80 | 113,043 | -1.00(-3.05%) |
Feb 18, 2004 | 32.80 | 33.00 | 32.15 | 32.80 | 60,288 | +0.00(+0.00%) |
Feb 17, 2004 | 32.45 | 33.00 | 32.15 | 32.80 | 60,288 | +0.35(+1.08%) |
Feb 13, 2004 | 32.75 | 33.00 | 32.00 | 32.45 | 21,693 | -0.30(-0.92%) |
Feb 12, 2004 | 32.15 | 32.75 | 31.90 | 32.75 | 40,025 | +0.60(+1.87%) |
Feb 11, 2004 | 31.35 | 32.15 | 31.00 | 32.15 | 22,265 | +0.80(+2.55%) |
Feb 10, 2004 | 31.70 | 32.15 | 31.15 | 31.35 | 22,034 | -0.35(-1.10%) |
Feb 09, 2004 | 32.30 | 32.40 | 31.70 | 31.70 | 24,205 | -0.60(-1.86%) |
Feb 06, 2004 | 31.15 | 32.84 | 31.50 | 32.30 | 18,558 | +1.15(+3.69%) |
Feb 05, 2004 | 31.95 | 31.50 | 31.15 | 31.15 | 16,937 | -0.80(-2.50%) |
Feb 04, 2004 | 31.80 | 32.25 | 31.55 | 31.95 | 15,748 | +0.94(+3.03%) |
Feb 03, 2004 | 31.01 | 31.01 | 31.01 | 31.01 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 30.29 | 31.20 | 30.35 | 31.01 | 15,007 | +0.72(+2.38%) |
Jan 30, 2004 | 30.15 | 30.70 | 30.25 | 30.29 | 41,922 | +0.14(+0.46%) |
Jan 29, 2004 | 31.16 | 31.35 | 30.05 | 30.15 | 27,989 | -1.01(-3.24%) |
Jan 28, 2004 | 31.17 | 31.80 | 31.15 | 31.16 | 30,879 | -0.01(-0.03%) |
Jan 27, 2004 | 31.50 | 31.60 | 31.00 | 31.17 | 87,636 | -0.33(-1.05%) |
Jan 26, 2004 | 31.14 | 31.60 | 30.80 | 31.50 | 41,922 | +0.36(+1.16%) |
Jan 23, 2004 | 30.75 | 31.30 | 30.80 | 31.14 | 14,296 | +0.39(+1.27%) |
Jan 22, 2004 | 31.25 | 31.10 | 30.60 | 30.75 | 25,774 | -0.50(-1.60%) |
Jan 21, 2004 | 31.75 | 31.45 | 30.90 | 31.25 | 17,377 | -0.50(-1.57%) |
Jan 20, 2004 | 31.10 | 31.95 | 31.10 | 31.75 | 46,441 | +0.65(+2.09%) |
Jan 16, 2004 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 31.95 | 32.00 | 30.85 | 31.10 | 20,465 | -0.85(-2.66%) |
Jan 14, 2004 | 31.40 | 32.40 | 31.10 | 31.95 | 37,805 | +0.55(+1.75%) |
Jan 13, 2004 | 31.33 | 31.95 | 31.15 | 31.40 | 11,864 | +0.07(+0.22%) |
Jan 12, 2004 | 31.11 | 31.55 | 30.75 | 31.33 | 47,511 | +0.22(+0.72%) |
Jan 09, 2004 | 31.00 | 31.60 | 30.90 | 31.11 | 100,508 | +0.46(+1.48%) |
Jan 08, 2004 | 30.65 | 30.65 | 30.65 | 30.65 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 30.65 | 30.97 | 30.05 | 30.65 | 29,805 | +2.10(+7.36%) |
Dec 31, 2003 | 28.55 | 28.55 | 28.55 | 28.55 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 28.55 | 28.70 | 28.50 | 28.55 | 18,008 | +0.00(+0.00%) |
Dec 29, 2003 | 28.20 | 28.70 | 28.20 | 28.55 | 31,777 | +0.35(+1.24%) |
Dec 26, 2003 | 28.20 | 28.20 | 27.60 | 28.20 | 8,358 | +0.30(+1.08%) |
Dec 24, 2003 | 27.90 | 28.10 | 27.75 | 27.90 | 6,613 | +0.20(+0.72%) |
Dec 23, 2003 | 27.60 | 27.85 | 27.45 | 27.70 | 27,347 | +0.10(+0.36%) |
Dec 22, 2003 | 27.90 | 27.75 | 27.35 | 27.60 | 18,814 | -0.30(-1.08%) |
Dec 19, 2003 | 27.25 | 27.95 | 27.40 | 27.90 | 112,049 | +0.65(+2.39%) |
Dec 18, 2003 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.00(+0.00%) |
Dec 17, 2003 | 27.25 | 27.25 | 27.25 | 27.25 | 0 | +0.45(+1.68%) |
Dec 16, 2003 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | -1.15(-4.11%) |
Dec 15, 2003 | 27.95 | 27.95 | 27.95 | 27.95 | 0 | +0.05(+0.18%) |
Dec 12, 2003 | 27.90 | 27.90 | 27.90 | 27.90 | 0 | +0.16(+0.58%) |
Dec 11, 2003 | 27.74 | 27.74 | 27.74 | 27.74 | 0 | -0.46(-1.63%) |
Dec 10, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | -0.06(-0.21%) |
Dec 09, 2003 | 28.26 | 28.26 | 28.26 | 28.26 | 0 | -0.04(-0.14%) |
Dec 08, 2003 | 28.30 | 28.30 | 28.30 | 28.30 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 28.25 | 28.25 | 28.25 | 28.30 | 0 | +0.05(+0.18%) |
Dec 04, 2003 | 28.25 | 28.25 | 28.25 | 28.25 | 0 | -0.20(-0.70%) |
Dec 03, 2003 | 28.45 | 28.45 | 28.45 | 28.45 | 0 | +0.25(+0.89%) |
Dec 02, 2003 | 28.20 | 28.20 | 28.20 | 28.20 | 0 | -0.59(-2.06%) |