Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 31.55 | 31.60 | 31.10 | 31.55 | 86,508 | +0.00(+0.00%) |
Feb 26, 2004 | 32.05 | 31.60 | 31.10 | 31.55 | 86,508 | -0.50(-1.56%) |
Feb 25, 2004 | 32.50 | 32.10 | 31.80 | 32.05 | 23,122 | -0.45(-1.38%) |
Feb 24, 2004 | 32.50 | 32.75 | 32.00 | 32.50 | 44,520 | +0.00(+0.00%) |
Feb 23, 2004 | 32.50 | 32.85 | 32.50 | 32.50 | 25,799 | -0.65(-1.96%) |
Feb 20, 2004 | 33.15 | 33.15 | 33.15 | 33.15 | 0 | +0.00(+0.00%) |
Feb 19, 2004 | 32.45 | 33.15 | 32.70 | 33.15 | 15,172 | +0.15(+0.45%) |
Feb 18, 2004 | 33.00 | 33.35 | 33.00 | 33.00 | 23,656 | +0.00(+0.00%) |
Feb 17, 2004 | 32.95 | 33.35 | 33.00 | 33.00 | 23,656 | +0.05(+0.15%) |
Feb 13, 2004 | 32.97 | 33.05 | 32.75 | 32.95 | 16,517 | -0.02(-0.06%) |
Feb 12, 2004 | 32.80 | 33.15 | 32.70 | 32.97 | 27,069 | +0.17(+0.52%) |
Feb 11, 2004 | 31.95 | 32.80 | 32.00 | 32.80 | 22,007 | +0.85(+2.66%) |
Feb 10, 2004 | 31.65 | 32.15 | 31.75 | 31.95 | 52,724 | +0.30(+0.95%) |
Feb 09, 2004 | 31.55 | 31.90 | 31.56 | 31.65 | 124,608 | +0.10(+0.32%) |
Feb 06, 2004 | 31.40 | 31.80 | 31.20 | 31.55 | 60,330 | +0.15(+0.48%) |
Feb 05, 2004 | 31.65 | 31.50 | 31.15 | 31.40 | 21,868 | -0.25(-0.79%) |
Feb 04, 2004 | 32.20 | 31.85 | 31.40 | 31.65 | 28,265 | -0.45(-1.40%) |
Feb 03, 2004 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.00(+0.00%) |
Feb 02, 2004 | 31.40 | 32.13 | 31.75 | 32.10 | 28,905 | +0.70(+2.23%) |
Jan 30, 2004 | 31.80 | 31.60 | 31.10 | 31.40 | 22,950 | -0.40(-1.26%) |
Jan 29, 2004 | 32.55 | 31.85 | 31.50 | 31.80 | 17,935 | -0.75(-2.30%) |
Jan 28, 2004 | 32.85 | 32.70 | 32.20 | 32.55 | 14,785 | -0.30(-0.91%) |
Jan 27, 2004 | 32.50 | 32.90 | 32.55 | 32.85 | 22,206 | +0.35(+1.08%) |
Jan 26, 2004 | 32.40 | 32.55 | 32.10 | 32.50 | 15,449 | +0.10(+0.31%) |
Jan 23, 2004 | 32.75 | 32.95 | 32.20 | 32.40 | 16,828 | -0.35(-1.07%) |
Jan 22, 2004 | 32.30 | 32.75 | 32.50 | 32.75 | 19,050 | +0.45(+1.39%) |
Jan 21, 2004 | 31.60 | 32.35 | 31.85 | 32.30 | 14,626 | +0.70(+2.22%) |
Jan 20, 2004 | 31.50 | 31.90 | 31.47 | 31.60 | 30,337 | +0.10(+0.32%) |
Jan 16, 2004 | 31.50 | 31.50 | 31.50 | 31.50 | 0 | +0.00(+0.00%) |
Jan 15, 2004 | 31.95 | 31.75 | 31.50 | 31.50 | 12,230 | -0.45(-1.41%) |
Jan 14, 2004 | 32.30 | 31.95 | 31.55 | 31.95 | 23,665 | -0.35(-1.08%) |
Jan 13, 2004 | 32.45 | 32.65 | 32.03 | 32.30 | 20,759 | -0.15(-0.46%) |
Jan 12, 2004 | 32.75 | 32.65 | 31.90 | 32.45 | 23,607 | -0.30(-0.92%) |
Jan 09, 2004 | 32.25 | 32.85 | 32.50 | 32.75 | 22,608 | +0.85(+2.66%) |
Jan 08, 2004 | 31.90 | 31.90 | 31.90 | 31.90 | 0 | +0.00(+0.00%) |
Jan 07, 2004 | 32.35 | 32.20 | 31.60 | 31.90 | 34,490 | +0.80(+2.57%) |
Dec 31, 2003 | 31.10 | 31.10 | 31.10 | 31.10 | 0 | +0.00(+0.00%) |
Dec 30, 2003 | 31.00 | 31.30 | 30.85 | 31.10 | 15,331 | +0.10(+0.32%) |
Dec 29, 2003 | 30.75 | 31.00 | 30.20 | 31.00 | 24,783 | +0.25(+0.81%) |
Dec 26, 2003 | 30.75 | 30.75 | 30.35 | 30.75 | 9,020 | +0.05(+0.16%) |
Dec 24, 2003 | 30.35 | 30.70 | 30.35 | 30.70 | 9,739 | +0.35(+1.15%) |
Dec 23, 2003 | 30.50 | 30.60 | 30.30 | 30.35 | 18,280 | -0.15(-0.49%) |
Dec 22, 2003 | 30.10 | 30.50 | 30.00 | 30.50 | 19,657 | +0.40(+1.33%) |
Dec 19, 2003 | 30.15 | 30.40 | 30.00 | 30.10 | 37,036 | -0.05(-0.17%) |
Dec 18, 2003 | 30.15 | 30.15 | 30.15 | 30.15 | 0 | -0.45(-1.47%) |
Dec 17, 2003 | 30.60 | 30.60 | 30.60 | 30.60 | 0 | +0.30(+0.99%) |
Dec 16, 2003 | 30.30 | 30.30 | 30.30 | 30.30 | 0 | +0.50(+1.68%) |
Dec 15, 2003 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | +0.05(+0.17%) |
Dec 12, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.30(+1.02%) |
Dec 11, 2003 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | -0.30(-1.01%) |
Dec 10, 2003 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | +0.30(+1.02%) |
Dec 09, 2003 | 29.45 | 29.45 | 29.45 | 29.45 | 0 | -0.05(-0.17%) |
Dec 08, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.00(+0.00%) |
Dec 05, 2003 | 29.55 | 29.55 | 29.55 | 29.50 | 0 | +0.00(+0.00%) |
Dec 04, 2003 | 29.50 | 29.50 | 29.50 | 29.50 | 0 | +0.50(+1.72%) |
Dec 03, 2003 | 29.00 | 29.00 | 29.00 | 29.00 | 0 | +0.10(+0.35%) |
Dec 02, 2003 | 28.90 | 28.90 | 28.90 | 28.90 | 0 | +0.50(+1.76%) |