Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 32.16 | 32.62 | 32.16 | 32.26 | 136,807 | -0.03(-0.08%) |
Feb 26, 2004 | 32.12 | 32.32 | 31.99 | 32.29 | 141,160 | +0.16(+0.50%) |
Feb 25, 2004 | 31.87 | 32.13 | 31.74 | 32.13 | 100,584 | +0.16(+0.50%) |
Feb 24, 2004 | 31.98 | 32.32 | 31.90 | 31.97 | 181,581 | -0.10(-0.30%) |
Feb 23, 2004 | 32.77 | 32.77 | 31.94 | 32.07 | 188,577 | -0.53(-1.64%) |
Feb 20, 2004 | 32.74 | 32.82 | 32.48 | 32.60 | 96,542 | -0.14(-0.43%) |
Feb 19, 2004 | 32.81 | 32.88 | 32.55 | 32.74 | 112,555 | -0.01(-0.02%) |
Feb 18, 2004 | 32.42 | 32.82 | 32.42 | 32.75 | 108,358 | +0.30(+0.91%) |
Feb 17, 2004 | 32.41 | 32.80 | 32.34 | 32.45 | 145,980 | +0.06(+0.20%) |
Feb 13, 2004 | 32.23 | 32.39 | 32.07 | 32.39 | 132,299 | +0.19(+0.58%) |
Feb 12, 2004 | 32.26 | 32.26 | 32.07 | 32.20 | 65,761 | -0.05(-0.16%) |
Feb 11, 2004 | 31.90 | 32.25 | 31.75 | 32.25 | 117,374 | -0.06(-0.18%) |
Feb 10, 2004 | 32.23 | 32.31 | 31.94 | 32.31 | 126,236 | +0.21(+0.64%) |
Feb 09, 2004 | 32.03 | 32.32 | 32.03 | 32.10 | 74,467 | -0.09(-0.28%) |
Feb 06, 2004 | 31.46 | 32.19 | 31.46 | 32.19 | 88,458 | +0.69(+2.18%) |
Feb 05, 2004 | 31.60 | 31.62 | 31.33 | 31.51 | 137,740 | -0.19(-0.61%) |
Feb 04, 2004 | 31.81 | 31.97 | 31.58 | 31.70 | 105,248 | -0.15(-0.46%) |
Feb 03, 2004 | 31.88 | 32.14 | 31.80 | 31.85 | 116,753 | -0.10(-0.30%) |
Feb 02, 2004 | 31.64 | 31.95 | 31.62 | 31.94 | 116,597 | +0.21(+0.65%) |
Jan 30, 2004 | 31.78 | 31.85 | 31.56 | 31.74 | 65,139 | -0.04(-0.14%) |
Jan 29, 2004 | 31.97 | 31.98 | 31.65 | 31.78 | 150,177 | -0.09(-0.28%) |
Jan 28, 2004 | 32.30 | 32.34 | 31.86 | 31.87 | 191,064 | -0.39(-1.22%) |
Jan 27, 2004 | 31.89 | 32.30 | 31.87 | 32.26 | 160,127 | +0.35(+1.09%) |
Jan 26, 2004 | 31.80 | 32.24 | 31.58 | 31.92 | 207,232 | +0.18(+0.57%) |
Jan 23, 2004 | 31.81 | 32.03 | 31.71 | 31.74 | 129,345 | -0.10(-0.32%) |
Jan 22, 2004 | 32.13 | 32.19 | 31.81 | 31.84 | 129,812 | -0.19(-0.60%) |
Jan 21, 2004 | 31.67 | 32.15 | 31.67 | 32.03 | 134,320 | +0.19(+0.61%) |
Jan 20, 2004 | 31.74 | 31.84 | 31.45 | 31.84 | 91,568 | +0.22(+0.69%) |
Jan 16, 2004 | 31.49 | 31.74 | 31.42 | 31.62 | 86,126 | +0.17(+0.55%) |
Jan 15, 2004 | 30.78 | 31.45 | 30.78 | 31.45 | 209,905 | +0.67(+2.17%) |
Jan 14, 2004 | 30.80 | 30.86 | 30.64 | 30.78 | 132,406 | -0.03(-0.10%) |
Jan 13, 2004 | 30.78 | 30.83 | 30.49 | 30.81 | 382,180 | -0.01(-0.04%) |
Jan 12, 2004 | 31.38 | 31.54 | 30.62 | 30.82 | 465,341 | -0.56(-1.78%) |
Jan 09, 2004 | 31.61 | 31.90 | 31.38 | 31.38 | 152,186 | -0.35(-1.11%) |
Jan 08, 2004 | 32.26 | 32.26 | 31.61 | 31.74 | 65,585 | -0.17(-0.52%) |
Jan 07, 2004 | 32.05 | 32.05 | 31.78 | 31.90 | 102,562 | -0.21(-0.67%) |
Jan 06, 2004 | 31.59 | 32.17 | 31.59 | 32.12 | 217,493 | +0.15(+0.47%) |
Jan 05, 2004 | 31.98 | 32.09 | 31.67 | 31.97 | 135,408 | +0.06(+0.20%) |
Jan 02, 2004 | 32.07 | 32.21 | 31.87 | 31.90 | 85,038 | -0.12(-0.36%) |
Dec 31, 2003 | 32.26 | 32.48 | 31.91 | 32.02 | 74,933 | -0.36(-1.11%) |
Dec 30, 2003 | 32.16 | 32.48 | 32.16 | 32.38 | 74,617 | +0.03(+0.10%) |
Dec 29, 2003 | 32.44 | 32.55 | 32.07 | 32.35 | 88,806 | +0.06(+0.18%) |
Dec 26, 2003 | 32.44 | 32.62 | 32.29 | 32.29 | 16,514 | -0.17(-0.54%) |
Dec 24, 2003 | 32.70 | 32.73 | 32.44 | 32.46 | 17,743 | -0.26(-0.81%) |
Dec 23, 2003 | 32.23 | 32.74 | 32.16 | 32.73 | 72,371 | +0.25(+0.77%) |
Dec 22, 2003 | 32.48 | 32.48 | 32.26 | 32.48 | 79,124 | +0.01(+0.02%) |
Dec 19, 2003 | 31.99 | 32.48 | 31.94 | 32.47 | 204,983 | +0.31(+0.96%) |
Dec 18, 2003 | 31.84 | 32.19 | 31.78 | 32.16 | 104,563 | +0.11(+0.34%) |
Dec 17, 2003 | 31.79 | 32.05 | 31.72 | 32.05 | 70,014 | +0.05(+0.16%) |
Dec 16, 2003 | 31.45 | 32.02 | 31.43 | 32.00 | 227,209 | +0.50(+1.57%) |
Dec 15, 2003 | 32.13 | 32.23 | 31.45 | 31.51 | 250,885 | -0.66(-2.04%) |
Dec 12, 2003 | 32.07 | 32.16 | 32.07 | 32.16 | 89,021 | +0.19(+0.60%) |
Dec 11, 2003 | 31.98 | 32.16 | 31.98 | 31.97 | 102,755 | +0.06(+0.18%) |
Dec 10, 2003 | 31.69 | 32.05 | 31.69 | 31.91 | 162,897 | +0.06(+0.20%) |
Dec 09, 2003 | 32.32 | 32.37 | 31.69 | 31.85 | 323,527 | -0.51(-1.57%) |
Dec 08, 2003 | 32.61 | 32.84 | 32.29 | 32.35 | 377,145 | -0.22(-0.67%) |
Dec 05, 2003 | 32.99 | 32.99 | 32.73 | 32.57 | 199,147 | -0.39(-1.19%) |
Dec 04, 2003 | 33.89 | 33.89 | 32.95 | 32.97 | 311,422 | -0.82(-2.44%) |
Dec 03, 2003 | 34.19 | 34.34 | 33.73 | 33.79 | 130,446 | -0.48(-1.41%) |
Dec 02, 2003 | 34.22 | 34.45 | 34.17 | 34.27 | 94,288 | +0.05(+0.15%) |