Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 29.89 | 31.91 | 29.89 | 31.77 | 1,689,000 | +1.73(+5.77%) |
Feb 26, 2004 | 29.40 | 30.04 | 29.24 | 30.04 | 945,300 | +0.60(+2.05%) |
Feb 25, 2004 | 27.98 | 29.45 | 27.80 | 29.43 | 742,350 | +1.51(+5.41%) |
Feb 24, 2004 | 28.79 | 28.79 | 27.73 | 27.92 | 842,100 | -0.77(-2.68%) |
Feb 23, 2004 | 29.51 | 29.51 | 28.44 | 28.69 | 486,450 | -0.82(-2.77%) |
Feb 20, 2004 | 30.44 | 30.44 | 29.22 | 29.51 | 614,550 | -0.87(-2.85%) |
Feb 19, 2004 | 30.67 | 31.07 | 30.27 | 30.37 | 338,100 | -0.29(-0.96%) |
Feb 18, 2004 | 31.10 | 31.11 | 30.40 | 30.67 | 544,200 | -0.31(-0.99%) |
Feb 17, 2004 | 31.15 | 31.38 | 30.80 | 30.97 | 327,300 | +0.00(+0.01%) |
Feb 13, 2004 | 31.33 | 31.67 | 30.97 | 30.97 | 385,200 | -0.28(-0.88%) |
Feb 12, 2004 | 31.12 | 31.60 | 30.79 | 31.24 | 816,300 | -0.17(-0.54%) |
Feb 11, 2004 | 28.91 | 31.69 | 28.91 | 31.41 | 1,363,800 | +2.25(+7.73%) |
Feb 10, 2004 | 28.75 | 29.27 | 28.62 | 29.16 | 383,550 | +0.53(+1.85%) |
Feb 09, 2004 | 28.90 | 29.14 | 28.57 | 28.63 | 306,300 | -0.26(-0.89%) |
Feb 06, 2004 | 27.96 | 28.89 | 27.89 | 28.89 | 480,300 | +1.08(+3.88%) |
Feb 05, 2004 | 27.69 | 28.05 | 27.48 | 27.81 | 375,000 | -0.06(-0.22%) |
Feb 04, 2004 | 28.17 | 28.31 | 27.68 | 27.87 | 223,500 | -0.44(-1.55%) |
Feb 03, 2004 | 28.38 | 28.68 | 28.12 | 28.31 | 415,650 | -0.08(-0.27%) |
Feb 02, 2004 | 28.63 | 28.65 | 27.96 | 28.39 | 776,100 | -0.32(-1.13%) |
Jan 30, 2004 | 28.44 | 28.96 | 28.30 | 28.71 | 419,700 | +0.22(+0.76%) |
Jan 29, 2004 | 29.36 | 29.82 | 27.64 | 28.49 | 762,300 | -0.88(-3.01%) |
Jan 28, 2004 | 30.31 | 30.44 | 29.32 | 29.38 | 343,800 | -0.98(-3.22%) |
Jan 27, 2004 | 30.36 | 30.64 | 30.13 | 30.36 | 418,200 | -0.09(-0.31%) |
Jan 26, 2004 | 29.63 | 30.51 | 29.58 | 30.45 | 420,600 | +0.77(+2.61%) |
Jan 23, 2004 | 29.55 | 29.84 | 29.46 | 29.68 | 248,850 | +0.21(+0.71%) |
Jan 22, 2004 | 29.56 | 29.82 | 29.42 | 29.47 | 502,950 | -0.02(-0.08%) |
Jan 21, 2004 | 30.09 | 30.09 | 29.31 | 29.49 | 655,200 | -0.58(-1.92%) |
Jan 20, 2004 | 29.82 | 30.16 | 29.82 | 30.07 | 395,850 | +0.19(+0.62%) |
Jan 16, 2004 | 29.33 | 30.04 | 29.26 | 29.88 | 305,850 | +0.55(+1.88%) |
Jan 15, 2004 | 29.78 | 29.84 | 29.16 | 29.33 | 375,660 | -0.45(-1.52%) |
Jan 14, 2004 | 29.78 | 30.04 | 29.65 | 29.78 | 516,949 | -0.17(-0.58%) |
Jan 13, 2004 | 29.73 | 30.11 | 29.69 | 29.96 | 367,725 | +0.22(+0.75%) |
Jan 12, 2004 | 29.56 | 29.82 | 29.36 | 29.73 | 631,449 | +0.22(+0.75%) |
Jan 09, 2004 | 29.70 | 29.79 | 29.07 | 29.51 | 505,998 | -0.22(-0.75%) |
Jan 08, 2004 | 29.96 | 30.16 | 29.42 | 29.73 | 290,794 | +0.07(+0.22%) |
Jan 07, 2004 | 29.09 | 29.77 | 29.00 | 29.67 | 495,025 | +0.49(+1.68%) |
Jan 06, 2004 | 29.04 | 29.26 | 28.91 | 29.18 | 311,700 | +0.07(+0.23%) |
Jan 05, 2004 | 28.99 | 29.45 | 28.93 | 29.11 | 641,100 | +0.05(+0.18%) |
Jan 02, 2004 | 29.42 | 29.46 | 28.94 | 29.06 | 339,750 | -0.44(-1.49%) |
Dec 31, 2003 | 29.03 | 29.87 | 29.00 | 29.50 | 605,850 | +0.49(+1.69%) |
Dec 30, 2003 | 28.62 | 29.15 | 28.55 | 29.01 | 517,738 | +0.44(+1.54%) |
Dec 29, 2003 | 28.62 | 28.67 | 28.33 | 28.57 | 419,262 | +0.04(+0.16%) |
Dec 26, 2003 | 28.19 | 28.52 | 28.08 | 28.52 | 164,830 | +0.42(+1.49%) |
Dec 24, 2003 | 28.12 | 28.19 | 27.91 | 28.11 | 117,861 | -0.02(-0.08%) |
Dec 23, 2003 | 27.95 | 28.13 | 27.78 | 28.13 | 307,641 | +0.26(+0.92%) |
Dec 22, 2003 | 27.67 | 28.05 | 27.67 | 27.87 | 437,206 | +0.04(+0.16%) |
Dec 19, 2003 | 27.54 | 27.85 | 27.30 | 27.83 | 484,356 | +0.20(+0.71%) |
Dec 18, 2003 | 27.38 | 27.86 | 27.23 | 27.63 | 275,817 | +0.25(+0.93%) |
Dec 17, 2003 | 27.29 | 27.65 | 27.08 | 27.38 | 653,461 | -0.05(-0.19%) |
Dec 16, 2003 | 27.12 | 27.51 | 26.90 | 27.43 | 622,287 | +0.31(+1.15%) |
Dec 15, 2003 | 27.51 | 27.87 | 27.11 | 27.12 | 499,104 | -0.32(-1.15%) |
Dec 12, 2003 | 27.40 | 27.60 | 27.03 | 27.44 | 305,307 | -0.08(-0.27%) |
Dec 11, 2003 | 27.00 | 27.51 | 26.78 | 27.51 | 501,000 | +0.63(+2.33%) |
Dec 10, 2003 | 27.67 | 27.84 | 26.72 | 26.88 | 633,966 | -0.77(-2.78%) |
Dec 09, 2003 | 28.50 | 28.98 | 27.54 | 27.65 | 672,223 | -0.84(-2.93%) |
Dec 08, 2003 | 27.48 | 28.50 | 27.34 | 28.49 | 883,615 | +1.12(+4.08%) |
Dec 05, 2003 | 27.99 | 27.81 | 27.22 | 27.37 | 261,697 | -0.62(-2.21%) |
Dec 04, 2003 | 27.77 | 28.05 | 27.36 | 27.99 | 441,661 | +0.04(+0.16%) |
Dec 03, 2003 | 27.96 | 28.64 | 27.81 | 27.95 | 353,449 | -0.05(-0.19%) |
Dec 02, 2003 | 28.45 | 28.54 | 27.98 | 28.00 | 603,286 | -0.22(-0.79%) |