Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 29.77 | 29.88 | 29.12 | 29.21 | 3,236,287 | -0.43(-1.46%) |
Feb 26, 2004 | 29.56 | 29.76 | 29.20 | 29.65 | 1,416,039 | +0.02(+0.05%) |
Feb 25, 2004 | 29.20 | 29.72 | 29.16 | 29.63 | 1,382,344 | +0.21(+0.71%) |
Feb 24, 2004 | 29.12 | 29.67 | 28.99 | 29.42 | 1,571,332 | +0.30(+1.02%) |
Feb 23, 2004 | 29.35 | 29.35 | 28.70 | 29.12 | 1,530,426 | -0.23(-0.77%) |
Feb 20, 2004 | 29.83 | 29.83 | 29.08 | 29.35 | 1,190,497 | -0.30(-1.00%) |
Feb 19, 2004 | 29.48 | 30.12 | 29.48 | 29.65 | 1,767,655 | +0.49(+1.68%) |
Feb 18, 2004 | 29.36 | 29.46 | 28.81 | 29.16 | 1,835,541 | +0.22(+0.75%) |
Feb 17, 2004 | 28.99 | 29.12 | 28.80 | 28.94 | 739,538 | +0.23(+0.78%) |
Feb 13, 2004 | 28.95 | 29.14 | 28.59 | 28.71 | 1,621,065 | -0.18(-0.61%) |
Feb 12, 2004 | 29.28 | 29.33 | 28.85 | 28.89 | 1,954,653 | -0.68(-2.29%) |
Feb 11, 2004 | 28.96 | 29.69 | 28.91 | 29.57 | 2,158,810 | +0.48(+1.66%) |
Feb 10, 2004 | 29.20 | 29.20 | 28.88 | 29.08 | 1,541,492 | +0.00(+0.00%) |
Feb 09, 2004 | 28.98 | 29.32 | 28.84 | 29.08 | 1,558,898 | +0.25(+0.86%) |
Feb 06, 2004 | 28.42 | 28.95 | 28.21 | 28.83 | 1,693,801 | +0.46(+1.62%) |
Feb 05, 2004 | 28.27 | 28.69 | 28.26 | 28.38 | 1,734,334 | +0.06(+0.23%) |
Feb 04, 2004 | 28.49 | 28.59 | 28.21 | 28.31 | 1,445,630 | -0.12(-0.42%) |
Feb 03, 2004 | 28.39 | 28.54 | 28.25 | 28.43 | 1,200,817 | +0.09(+0.31%) |
Feb 02, 2004 | 28.48 | 28.71 | 28.31 | 28.34 | 2,264,866 | -0.14(-0.48%) |
Jan 30, 2004 | 28.35 | 28.55 | 28.18 | 28.48 | 2,769,662 | +0.01(+0.03%) |
Jan 29, 2004 | 28.97 | 29.12 | 28.31 | 28.47 | 2,773,019 | -0.49(-1.69%) |
Jan 28, 2004 | 29.58 | 29.64 | 28.96 | 28.96 | 3,499,751 | -0.47(-1.61%) |
Jan 27, 2004 | 29.12 | 29.94 | 28.67 | 29.44 | 3,374,298 | +0.56(+1.95%) |
Jan 26, 2004 | 28.80 | 29.02 | 28.39 | 28.87 | 3,284,778 | +0.07(+0.25%) |
Jan 23, 2004 | 29.44 | 29.49 | 28.80 | 28.80 | 3,264,884 | -0.48(-1.65%) |
Jan 22, 2004 | 30.28 | 30.29 | 29.28 | 29.28 | 2,680,266 | -1.04(-3.42%) |
Jan 21, 2004 | 30.64 | 30.70 | 29.97 | 30.32 | 1,745,897 | -0.37(-1.21%) |
Jan 20, 2004 | 30.79 | 30.87 | 30.53 | 30.69 | 1,418,401 | +0.03(+0.10%) |
Jan 16, 2004 | 30.47 | 30.84 | 30.24 | 30.66 | 1,579,662 | +0.42(+1.38%) |
Jan 15, 2004 | 30.24 | 30.54 | 29.96 | 30.24 | 1,647,921 | -0.01(-0.03%) |
Jan 14, 2004 | 30.04 | 30.31 | 29.85 | 30.25 | 1,177,815 | +0.21(+0.70%) |
Jan 13, 2004 | 30.29 | 30.38 | 29.77 | 30.04 | 1,584,387 | -0.18(-0.59%) |
Jan 12, 2004 | 30.51 | 30.51 | 30.10 | 30.22 | 1,533,037 | -0.06(-0.21%) |
Jan 09, 2004 | 30.97 | 31.01 | 30.12 | 30.28 | 1,729,360 | -0.89(-2.86%) |
Jan 08, 2004 | 30.63 | 31.17 | 30.47 | 31.17 | 1,235,008 | +0.54(+1.76%) |
Jan 07, 2004 | 30.63 | 30.64 | 29.90 | 30.64 | 1,175,950 | +0.01(+0.03%) |
Jan 06, 2004 | 30.59 | 30.76 | 30.31 | 30.63 | 1,451,598 | -0.02(-0.08%) |
Jan 05, 2004 | 30.63 | 30.84 | 30.23 | 30.65 | 1,121,865 | +0.37(+1.22%) |
Jan 02, 2004 | 30.68 | 30.80 | 30.19 | 30.28 | 1,179,058 | -0.44(-1.44%) |
Dec 31, 2003 | 30.68 | 30.77 | 30.35 | 30.72 | 1,126,341 | +0.14(+0.47%) |
Dec 30, 2003 | 30.71 | 30.71 | 30.37 | 30.58 | 1,562,255 | -0.09(-0.29%) |
Dec 29, 2003 | 30.47 | 30.71 | 30.18 | 30.67 | 1,079,467 | +0.41(+1.36%) |
Dec 26, 2003 | 30.08 | 30.40 | 30.08 | 30.26 | 231,136 | +0.14(+0.45%) |
Dec 24, 2003 | 30.27 | 30.35 | 30.01 | 30.12 | 395,879 | -0.14(-0.48%) |
Dec 23, 2003 | 30.36 | 30.36 | 30.12 | 30.27 | 1,159,662 | -0.27(-0.87%) |
Dec 22, 2003 | 29.64 | 30.60 | 29.63 | 30.53 | 1,327,140 | +0.82(+2.76%) |
Dec 19, 2003 | 30.23 | 30.23 | 29.35 | 29.71 | 2,179,449 | -0.51(-1.70%) |
Dec 18, 2003 | 30.32 | 30.47 | 30.16 | 30.23 | 1,452,841 | -0.02(-0.05%) |
Dec 17, 2003 | 30.14 | 30.24 | 29.81 | 30.24 | 1,628,525 | +0.12(+0.40%) |
Dec 16, 2003 | 30.06 | 30.23 | 29.73 | 30.12 | 1,298,294 | +0.25(+0.85%) |
Dec 15, 2003 | 30.16 | 30.25 | 29.82 | 29.87 | 836,891 | -0.05(-0.17%) |
Dec 12, 2003 | 29.86 | 29.92 | 29.72 | 29.92 | 623,659 | +0.16(+0.54%) |
Dec 11, 2003 | 29.52 | 29.76 | 29.42 | 29.76 | 554,032 | +0.34(+1.16%) |
Dec 10, 2003 | 29.84 | 29.84 | 29.30 | 29.42 | 805,062 | -0.37(-1.23%) |
Dec 09, 2003 | 29.78 | 29.92 | 29.60 | 29.78 | 1,284,742 | +0.12(+0.42%) |
Dec 08, 2003 | 29.07 | 29.65 | 29.07 | 29.66 | 1,167,495 | +0.38(+1.30%) |
Dec 05, 2003 | 29.68 | 29.68 | 29.28 | 29.28 | 739,662 | -0.44(-1.49%) |
Dec 04, 2003 | 29.46 | 29.74 | 29.27 | 29.72 | 1,449,733 | +0.03(+0.11%) |
Dec 03, 2003 | 29.49 | 30.02 | 29.49 | 29.69 | 843,978 | +0.13(+0.44%) |
Dec 02, 2003 | 29.61 | 29.69 | 29.39 | 29.56 | 1,039,928 | -0.03(-0.11%) |