Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 31.15 | 32.20 | 30.85 | 31.86 | 10,166 | -0.06(-0.18%) |
Feb 26, 2004 | 30.70 | 31.96 | 30.65 | 31.91 | 9,096 | +1.29(+4.21%) |
Feb 25, 2004 | 29.87 | 30.62 | 29.73 | 30.62 | 9,845 | +0.44(+1.45%) |
Feb 24, 2004 | 29.55 | 30.21 | 29.55 | 30.18 | 3,959 | +0.60(+2.02%) |
Feb 23, 2004 | 29.05 | 29.88 | 29.05 | 29.58 | 14,767 | -0.01(-0.03%) |
Feb 20, 2004 | 29.90 | 30.07 | 28.71 | 29.59 | 5,029 | +0.67(+2.33%) |
Feb 19, 2004 | 29.62 | 29.87 | 28.92 | 28.92 | 8,133 | -0.14(-0.48%) |
Feb 18, 2004 | 29.15 | 29.44 | 29.06 | 29.06 | 5,136 | -0.34(-1.14%) |
Feb 17, 2004 | 29.19 | 29.43 | 28.64 | 29.40 | 5,029 | +1.08(+3.83%) |
Feb 13, 2004 | 29.18 | 29.43 | 28.31 | 28.31 | 11,450 | -0.24(-0.85%) |
Feb 12, 2004 | 28.73 | 29.10 | 28.56 | 28.56 | 1,605 | -0.16(-0.54%) |
Feb 11, 2004 | 28.72 | 28.72 | 28.34 | 28.71 | 1,498 | +0.07(+0.25%) |
Feb 10, 2004 | 27.41 | 28.64 | 27.41 | 28.64 | 11,022 | +0.75(+2.68%) |
Feb 09, 2004 | 27.58 | 28.02 | 27.58 | 27.89 | 5,136 | -0.14(-0.50%) |
Feb 06, 2004 | 27.57 | 28.03 | 27.13 | 28.03 | 2,782 | +0.93(+3.45%) |
Feb 05, 2004 | 27.38 | 27.50 | 26.97 | 27.10 | 2,675 | +0.16(+0.59%) |
Feb 04, 2004 | 27.65 | 28.15 | 26.63 | 26.94 | 12,306 | -0.81(-2.93%) |
Feb 03, 2004 | 28.40 | 28.40 | 27.58 | 27.75 | 4,173 | -0.14(-0.50%) |
Feb 02, 2004 | 28.04 | 28.39 | 27.79 | 27.89 | 4,280 | -0.14(-0.50%) |
Jan 30, 2004 | 28.35 | 28.40 | 28.03 | 28.03 | 2,247 | +0.00(+0.00%) |
Jan 29, 2004 | 28.08 | 28.31 | 28.03 | 28.03 | 4,708 | -0.03(-0.10%) |
Jan 28, 2004 | 28.99 | 28.99 | 28.06 | 28.06 | 4,280 | -1.40(-4.76%) |
Jan 27, 2004 | 29.87 | 29.88 | 28.99 | 29.46 | 3,531 | -0.12(-0.41%) |
Jan 26, 2004 | 29.44 | 29.58 | 29.01 | 29.58 | 4,708 | +0.15(+0.51%) |
Jan 23, 2004 | 29.23 | 29.44 | 29.14 | 29.44 | 11,236 | +0.14(+0.48%) |
Jan 22, 2004 | 29.43 | 29.43 | 29.17 | 29.30 | 3,531 | +0.44(+1.52%) |
Jan 21, 2004 | 29.22 | 29.45 | 28.86 | 28.86 | 2,354 | -0.51(-1.75%) |
Jan 20, 2004 | 29.89 | 29.89 | 29.37 | 29.37 | 7,598 | -0.08(-0.26%) |
Jan 16, 2004 | 30.32 | 30.35 | 29.45 | 29.45 | 16,908 | -0.82(-2.71%) |
Jan 15, 2004 | 28.74 | 30.27 | 28.59 | 30.27 | 11,903 | -0.55(-1.79%) |
Jan 14, 2004 | 30.36 | 30.82 | 29.92 | 30.82 | 7,203 | +0.56(+1.85%) |
Jan 13, 2004 | 29.00 | 30.26 | 29.00 | 30.26 | 7,523 | +0.78(+2.66%) |
Jan 12, 2004 | 29.80 | 29.90 | 29.01 | 29.47 | 7,527 | +0.04(+0.13%) |
Jan 09, 2004 | 30.01 | 30.11 | 29.44 | 29.44 | 1,712 | -1.24(-4.05%) |
Jan 08, 2004 | 30.72 | 30.72 | 29.44 | 30.68 | 9,634 | -0.08(-0.27%) |
Jan 07, 2004 | 31.21 | 31.21 | 29.96 | 30.76 | 6,420 | +0.23(+0.77%) |
Jan 06, 2004 | 30.94 | 31.29 | 30.49 | 30.53 | 11,771 | -0.67(-2.16%) |
Jan 05, 2004 | 31.25 | 31.25 | 30.72 | 31.20 | 5,243 | +0.04(+0.12%) |
Jan 02, 2004 | 30.13 | 31.43 | 29.86 | 31.16 | 26,004 | +0.26(+0.85%) |
Dec 31, 2003 | 31.85 | 32.14 | 30.90 | 30.90 | 7,812 | -1.56(-4.81%) |
Dec 30, 2003 | 31.82 | 32.47 | 31.77 | 32.46 | 14,308 | +0.69(+2.18%) |
Dec 29, 2003 | 31.29 | 31.77 | 30.38 | 31.77 | 6,481 | +0.68(+2.19%) |
Dec 26, 2003 | 31.28 | 31.32 | 30.38 | 31.09 | 6,083 | -0.07(-0.24%) |
Dec 24, 2003 | 31.49 | 31.61 | 31.16 | 31.16 | 5,159 | -0.07(-0.24%) |
Dec 23, 2003 | 29.45 | 31.24 | 29.45 | 31.24 | 18,121 | +1.34(+4.47%) |
Dec 22, 2003 | 30.65 | 30.65 | 29.62 | 29.90 | 7,478 | -0.69(-2.26%) |
Dec 19, 2003 | 31.25 | 31.43 | 30.11 | 30.59 | 8,037 | +0.16(+0.52%) |
Dec 18, 2003 | 30.56 | 30.93 | 30.12 | 30.44 | 5,497 | -0.40(-1.30%) |
Dec 17, 2003 | 29.21 | 30.84 | 29.05 | 30.84 | 2,712 | +0.47(+1.54%) |
Dec 16, 2003 | 30.44 | 31.07 | 29.69 | 30.37 | 3,317 | -0.33(-1.07%) |
Dec 15, 2003 | 31.28 | 31.77 | 30.70 | 30.70 | 6,656 | -0.16(-0.51%) |
Dec 12, 2003 | 30.61 | 31.23 | 30.61 | 30.86 | 5,178 | -0.44(-1.40%) |
Dec 11, 2003 | 31.29 | 31.74 | 29.92 | 31.29 | 11,343 | +0.23(+0.75%) |
Dec 10, 2003 | 30.80 | 31.18 | 30.39 | 31.06 | 3,062 | +0.20(+0.64%) |
Dec 09, 2003 | 30.84 | 31.48 | 30.74 | 30.86 | 6,970 | -0.11(-0.36%) |
Dec 08, 2003 | 30.74 | 31.63 | 30.74 | 30.98 | 7,133 | -0.14(-0.45%) |
Dec 05, 2003 | 30.74 | 31.40 | 30.74 | 31.12 | 3,959 | +0.37(+1.22%) |
Dec 04, 2003 | 30.87 | 31.10 | 30.74 | 30.74 | 4,444 | +0.00(+0.00%) |
Dec 03, 2003 | 31.39 | 31.77 | 30.74 | 30.74 | 7,646 | -1.44(-4.47%) |
Dec 02, 2003 | 32.36 | 32.38 | 31.99 | 32.18 | 3,647 | -0.20(-0.61%) |