Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 32.65 | 33.66 | 32.61 | 33.43 | 1,610,806 | +0.95(+2.93%) |
Feb 26, 2004 | 32.27 | 32.68 | 31.86 | 32.48 | 616,651 | +0.25(+0.79%) |
Feb 25, 2004 | 31.59 | 32.34 | 31.52 | 32.22 | 610,293 | +0.71(+2.26%) |
Feb 24, 2004 | 31.64 | 31.65 | 31.18 | 31.51 | 691,540 | -0.48(-1.49%) |
Feb 23, 2004 | 32.21 | 32.27 | 31.86 | 31.98 | 395,401 | -0.14(-0.42%) |
Feb 20, 2004 | 32.38 | 32.46 | 31.96 | 32.12 | 489,129 | -0.26(-0.81%) |
Feb 19, 2004 | 32.53 | 32.61 | 32.31 | 32.38 | 981,438 | -0.20(-0.60%) |
Feb 18, 2004 | 32.70 | 32.78 | 32.54 | 32.58 | 578,030 | +0.20(+0.60%) |
Feb 17, 2004 | 31.80 | 32.67 | 31.75 | 32.38 | 1,074,342 | +0.74(+2.33%) |
Feb 13, 2004 | 31.48 | 31.76 | 31.13 | 31.64 | 570,611 | +0.05(+0.16%) |
Feb 12, 2004 | 31.89 | 31.89 | 31.59 | 31.59 | 420,364 | -0.21(-0.67%) |
Feb 11, 2004 | 31.13 | 31.84 | 31.13 | 31.80 | 909,729 | +0.68(+2.18%) |
Feb 10, 2004 | 30.96 | 31.13 | 30.71 | 31.13 | 904,194 | +0.28(+0.91%) |
Feb 09, 2004 | 30.49 | 31.00 | 30.49 | 30.85 | 700,018 | +0.29(+0.95%) |
Feb 06, 2004 | 30.42 | 30.57 | 30.27 | 30.56 | 610,410 | +0.15(+0.50%) |
Feb 05, 2004 | 30.36 | 30.55 | 30.31 | 30.40 | 1,042,667 | -0.03(-0.08%) |
Feb 04, 2004 | 30.13 | 30.55 | 30.05 | 30.43 | 751,945 | -0.13(-0.42%) |
Feb 03, 2004 | 29.88 | 30.57 | 29.85 | 30.56 | 549,181 | +0.39(+1.29%) |
Feb 02, 2004 | 29.81 | 30.36 | 29.81 | 30.17 | 824,243 | +0.57(+1.92%) |
Jan 30, 2004 | 29.30 | 29.70 | 29.16 | 29.60 | 981,909 | -0.47(-1.55%) |
Jan 29, 2004 | 30.96 | 30.96 | 29.81 | 30.06 | 1,020,059 | -0.08(-0.25%) |
Jan 28, 2004 | 30.96 | 31.30 | 30.14 | 30.14 | 852,149 | -0.86(-2.77%) |
Jan 27, 2004 | 30.98 | 31.02 | 30.66 | 31.00 | 670,698 | +0.12(+0.39%) |
Jan 26, 2004 | 30.53 | 30.90 | 30.34 | 30.88 | 471,467 | +0.24(+0.78%) |
Jan 23, 2004 | 30.53 | 30.70 | 30.45 | 30.64 | 586,154 | +0.07(+0.22%) |
Jan 22, 2004 | 30.74 | 30.74 | 30.19 | 30.57 | 802,695 | -0.22(-0.72%) |
Jan 21, 2004 | 29.89 | 30.79 | 29.62 | 30.79 | 568,727 | +0.77(+2.57%) |
Jan 20, 2004 | 29.98 | 30.37 | 29.55 | 30.02 | 682,002 | -0.17(-0.56%) |
Jan 16, 2004 | 29.79 | 30.49 | 29.51 | 30.19 | 1,672,742 | +1.16(+4.01%) |
Jan 15, 2004 | 27.77 | 29.05 | 27.60 | 29.03 | 990,151 | +1.26(+4.53%) |
Jan 14, 2004 | 27.47 | 27.98 | 27.47 | 27.77 | 425,898 | +0.35(+1.27%) |
Jan 13, 2004 | 26.82 | 27.49 | 26.82 | 27.42 | 714,265 | +0.47(+1.73%) |
Jan 12, 2004 | 26.84 | 27.09 | 26.83 | 26.96 | 398,109 | +0.11(+0.41%) |
Jan 09, 2004 | 26.75 | 26.89 | 26.67 | 26.85 | 382,331 | -0.05(-0.19%) |
Jan 08, 2004 | 26.65 | 27.01 | 26.58 | 26.90 | 378,445 | +0.20(+0.76%) |
Jan 07, 2004 | 26.75 | 26.81 | 26.56 | 26.69 | 821,417 | -0.23(-0.85%) |
Jan 06, 2004 | 27.18 | 27.18 | 26.87 | 26.92 | 356,779 | -0.34(-1.25%) |
Jan 05, 2004 | 27.10 | 27.32 | 27.02 | 27.26 | 479,591 | +0.14(+0.50%) |
Jan 02, 2004 | 27.09 | 27.35 | 27.08 | 27.13 | 336,055 | +0.09(+0.35%) |
Dec 31, 2003 | 27.05 | 27.24 | 26.99 | 27.03 | 475,706 | -0.08(-0.31%) |
Dec 30, 2003 | 27.13 | 27.13 | 26.88 | 27.12 | 279,653 | +0.08(+0.28%) |
Dec 29, 2003 | 26.97 | 27.14 | 26.98 | 27.04 | 337,233 | +0.07(+0.25%) |
Dec 26, 2003 | 26.82 | 27.00 | 26.77 | 26.97 | 85,839 | +0.15(+0.57%) |
Dec 24, 2003 | 26.73 | 26.86 | 26.50 | 26.82 | 106,209 | +0.15(+0.57%) |
Dec 23, 2003 | 26.62 | 26.91 | 26.51 | 26.67 | 674,113 | -0.48(-1.75%) |
Dec 22, 2003 | 26.93 | 27.15 | 26.84 | 27.14 | 402,230 | +0.18(+0.66%) |
Dec 19, 2003 | 26.84 | 27.00 | 26.60 | 26.96 | 1,171,485 | +0.19(+0.70%) |
Dec 18, 2003 | 26.18 | 26.78 | 26.13 | 26.78 | 540,703 | +0.60(+2.30%) |
Dec 17, 2003 | 26.03 | 26.17 | 25.83 | 26.17 | 369,260 | +0.14(+0.55%) |
Dec 16, 2003 | 25.94 | 26.03 | 25.47 | 26.03 | 861,805 | +0.01(+0.03%) |
Dec 15, 2003 | 26.07 | 26.11 | 26.00 | 26.02 | 683,650 | +0.08(+0.29%) |
Dec 12, 2003 | 25.65 | 25.95 | 25.65 | 25.95 | 509,029 | +0.26(+1.03%) |
Dec 11, 2003 | 25.30 | 25.68 | 25.30 | 25.68 | 445,797 | +0.53(+2.09%) |
Dec 10, 2003 | 25.27 | 25.46 | 25.17 | 25.16 | 731,574 | -0.21(-0.84%) |
Dec 09, 2003 | 25.55 | 25.64 | 25.36 | 25.37 | 456,042 | -0.10(-0.40%) |
Dec 08, 2003 | 25.22 | 25.50 | 25.16 | 25.47 | 634,902 | +0.12(+0.47%) |
Dec 05, 2003 | 25.69 | 25.77 | 25.33 | 25.35 | 617,358 | -0.46(-1.78%) |
Dec 04, 2003 | 25.72 | 25.82 | 25.67 | 25.81 | 466,286 | -0.01(-0.03%) |
Dec 03, 2003 | 25.39 | 25.77 | 25.39 | 25.82 | 689,420 | +0.34(+1.33%) |
Dec 02, 2003 | 25.58 | 25.58 | 25.40 | 25.48 | 339,823 | -0.24(-0.92%) |