Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 31.84 | 33.29 | 31.84 | 33.22 | 2,396,609 | +0.89(+2.74%) |
Feb 26, 2004 | 32.21 | 32.43 | 31.98 | 32.33 | 974,426 | +0.15(+0.46%) |
Feb 25, 2004 | 32.25 | 32.46 | 32.03 | 32.18 | 981,464 | -0.20(-0.62%) |
Feb 24, 2004 | 32.62 | 32.65 | 32.14 | 32.38 | 1,107,751 | -0.25(-0.77%) |
Feb 23, 2004 | 32.94 | 32.94 | 32.26 | 32.63 | 1,123,317 | -0.23(-0.70%) |
Feb 20, 2004 | 32.95 | 33.17 | 32.65 | 32.86 | 1,112,759 | +0.16(+0.47%) |
Feb 19, 2004 | 33.16 | 33.16 | 32.68 | 32.71 | 1,221,721 | -0.32(-0.96%) |
Feb 18, 2004 | 33.17 | 33.18 | 32.93 | 33.02 | 1,519,774 | -0.07(-0.22%) |
Feb 17, 2004 | 33.25 | 33.25 | 32.87 | 33.10 | 1,591,783 | -0.25(-0.75%) |
Feb 13, 2004 | 33.30 | 33.47 | 33.11 | 33.35 | 1,251,228 | +0.04(+0.13%) |
Feb 12, 2004 | 32.88 | 33.31 | 32.81 | 33.30 | 1,777,627 | +0.30(+0.92%) |
Feb 11, 2004 | 32.77 | 33.10 | 31.99 | 33.00 | 2,466,723 | +0.24(+0.72%) |
Feb 10, 2004 | 32.94 | 32.94 | 32.55 | 32.77 | 1,252,717 | -0.17(-0.52%) |
Feb 09, 2004 | 32.88 | 33.06 | 32.67 | 32.94 | 2,193,169 | -0.01(-0.04%) |
Feb 06, 2004 | 33.21 | 33.43 | 32.88 | 32.95 | 1,951,559 | -0.33(-1.00%) |
Feb 05, 2004 | 33.23 | 33.76 | 32.82 | 33.28 | 3,807,151 | +1.17(+3.66%) |
Feb 04, 2004 | 31.95 | 32.31 | 31.62 | 32.11 | 1,802,532 | -0.29(-0.89%) |
Feb 03, 2004 | 31.96 | 32.44 | 31.88 | 32.40 | 1,081,086 | +0.19(+0.60%) |
Feb 02, 2004 | 31.92 | 32.24 | 31.69 | 32.20 | 1,501,366 | +0.13(+0.39%) |
Jan 30, 2004 | 31.44 | 32.10 | 31.29 | 32.08 | 1,136,040 | +0.72(+2.28%) |
Jan 29, 2004 | 31.72 | 31.99 | 31.24 | 31.36 | 1,151,877 | -0.34(-1.07%) |
Jan 28, 2004 | 32.09 | 32.37 | 31.47 | 31.70 | 1,532,768 | -0.24(-0.76%) |
Jan 27, 2004 | 32.06 | 32.14 | 31.74 | 31.95 | 926,645 | -0.09(-0.28%) |
Jan 26, 2004 | 31.42 | 32.09 | 31.41 | 32.03 | 1,063,084 | +0.51(+1.62%) |
Jan 23, 2004 | 31.88 | 31.97 | 31.30 | 31.52 | 1,330,411 | -0.26(-0.81%) |
Jan 22, 2004 | 32.14 | 32.27 | 31.73 | 31.78 | 1,015,574 | -0.42(-1.31%) |
Jan 21, 2004 | 31.70 | 32.20 | 31.51 | 32.20 | 1,700,339 | +0.59(+1.87%) |
Jan 20, 2004 | 31.47 | 31.81 | 31.12 | 31.61 | 1,812,684 | -0.66(-2.06%) |
Jan 16, 2004 | 32.14 | 32.42 | 31.96 | 32.28 | 1,208,997 | +0.28(+0.88%) |
Jan 15, 2004 | 32.03 | 32.30 | 31.86 | 32.00 | 1,401,879 | -0.07(-0.21%) |
Jan 14, 2004 | 31.66 | 32.22 | 31.58 | 32.06 | 1,328,652 | +0.25(+0.79%) |
Jan 13, 2004 | 31.77 | 31.95 | 31.62 | 31.81 | 1,404,451 | +0.07(+0.23%) |
Jan 12, 2004 | 31.18 | 31.77 | 31.06 | 31.74 | 1,822,836 | +0.64(+2.04%) |
Jan 09, 2004 | 30.98 | 31.79 | 30.96 | 31.10 | 1,628,194 | +0.13(+0.41%) |
Jan 08, 2004 | 30.49 | 30.96 | 30.39 | 30.98 | 1,643,354 | +0.54(+1.77%) |
Jan 07, 2004 | 30.57 | 30.62 | 30.39 | 30.44 | 1,546,574 | -0.13(-0.44%) |
Jan 06, 2004 | 30.51 | 30.67 | 30.18 | 30.57 | 1,176,241 | -0.09(-0.29%) |
Jan 05, 2004 | 30.48 | 30.72 | 30.29 | 30.66 | 1,239,317 | +0.26(+0.85%) |
Jan 02, 2004 | 30.60 | 31.04 | 30.22 | 30.40 | 1,370,071 | -0.20(-0.65%) |
Dec 31, 2003 | 30.66 | 31.62 | 30.45 | 30.60 | 1,184,362 | +0.10(+0.31%) |
Dec 30, 2003 | 30.14 | 30.62 | 30.14 | 30.50 | 1,289,263 | +0.10(+0.34%) |
Dec 29, 2003 | 30.22 | 30.48 | 30.13 | 30.40 | 1,722,537 | +0.04(+0.15%) |
Dec 26, 2003 | 30.36 | 30.40 | 30.22 | 30.36 | 434,898 | +0.00(+0.00%) |
Dec 24, 2003 | 30.22 | 30.45 | 30.03 | 30.36 | 952,363 | +0.47(+1.56%) |
Dec 23, 2003 | 29.82 | 30.00 | 29.71 | 29.89 | 2,244,604 | +0.24(+0.82%) |
Dec 22, 2003 | 29.29 | 29.65 | 29.11 | 29.65 | 2,008,138 | +0.36(+1.24%) |
Dec 19, 2003 | 28.58 | 29.37 | 28.47 | 29.29 | 2,678,419 | +0.73(+2.56%) |
Dec 18, 2003 | 28.46 | 28.74 | 28.26 | 28.55 | 1,803,074 | +0.08(+0.29%) |
Dec 17, 2003 | 28.28 | 28.45 | 28.16 | 28.47 | 1,599,769 | +0.19(+0.68%) |
Dec 16, 2003 | 28.13 | 28.28 | 28.07 | 28.28 | 1,723,620 | +0.13(+0.45%) |
Dec 15, 2003 | 28.83 | 28.96 | 28.07 | 28.16 | 1,161,623 | -0.49(-1.70%) |
Dec 12, 2003 | 28.44 | 28.69 | 28.27 | 28.64 | 869,931 | +0.20(+0.70%) |
Dec 11, 2003 | 28.37 | 28.60 | 28.21 | 28.44 | 1,155,938 | +0.22(+0.79%) |
Dec 10, 2003 | 28.55 | 28.58 | 28.15 | 28.22 | 1,808,488 | -0.44(-1.55%) |
Dec 09, 2003 | 28.92 | 28.99 | 28.69 | 28.67 | 2,355,596 | -0.13(-0.46%) |
Dec 08, 2003 | 28.55 | 28.85 | 28.52 | 28.80 | 1,553,207 | +0.20(+0.70%) |
Dec 05, 2003 | 28.30 | 29.06 | 28.53 | 28.60 | 2,079,876 | +0.30(+1.07%) |
Dec 04, 2003 | 28.07 | 28.39 | 28.07 | 28.30 | 1,995,279 | +0.22(+0.79%) |
Dec 03, 2003 | 28.30 | 28.57 | 27.97 | 28.07 | 1,793,869 | -0.24(-0.84%) |
Dec 02, 2003 | 27.78 | 28.98 | 27.78 | 28.31 | 4,176,537 | +0.92(+3.37%) |