Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2004 | 33.97 | 34.46 | 33.97 | 34.22 | 234,134 | +0.57(+1.70%) |
Feb 26, 2004 | 33.67 | 33.81 | 33.49 | 33.65 | 289,004 | -0.03(-0.08%) |
Feb 25, 2004 | 33.67 | 33.87 | 33.56 | 33.67 | 409,662 | +0.01(+0.04%) |
Feb 24, 2004 | 33.70 | 33.88 | 33.31 | 33.66 | 443,418 | -0.26(-0.76%) |
Feb 23, 2004 | 34.46 | 34.48 | 33.92 | 33.92 | 218,764 | -0.13(-0.37%) |
Feb 20, 2004 | 34.28 | 34.28 | 33.76 | 34.04 | 241,890 | +0.06(+0.16%) |
Feb 19, 2004 | 34.29 | 34.38 | 33.97 | 33.99 | 256,542 | +0.50(+1.50%) |
Feb 18, 2004 | 33.59 | 33.59 | 33.35 | 33.49 | 352,063 | -0.63(-1.84%) |
Feb 17, 2004 | 34.29 | 34.29 | 34.02 | 34.11 | 218,764 | +0.17(+0.51%) |
Feb 13, 2004 | 33.76 | 34.08 | 33.70 | 33.94 | 185,296 | +0.80(+2.42%) |
Feb 12, 2004 | 33.10 | 33.24 | 32.97 | 33.14 | 333,389 | -1.04(-3.05%) |
Feb 11, 2004 | 33.76 | 34.25 | 33.76 | 34.18 | 216,179 | +0.30(+0.88%) |
Feb 10, 2004 | 33.63 | 33.90 | 33.63 | 33.88 | 158,579 | +0.36(+1.08%) |
Feb 09, 2004 | 33.76 | 33.76 | 33.49 | 33.52 | 345,886 | -0.69(-2.01%) |
Feb 06, 2004 | 33.52 | 34.36 | 33.42 | 34.21 | 412,679 | +0.24(+0.70%) |
Feb 05, 2004 | 33.80 | 34.11 | 33.76 | 33.97 | 365,996 | -0.28(-0.81%) |
Feb 04, 2004 | 34.53 | 34.67 | 34.18 | 34.25 | 186,732 | -0.32(-0.93%) |
Feb 03, 2004 | 34.46 | 34.74 | 34.43 | 34.57 | 268,895 | -0.79(-2.24%) |
Feb 02, 2004 | 35.51 | 35.64 | 35.23 | 35.37 | 193,627 | -0.26(-0.74%) |
Jan 30, 2004 | 35.61 | 36.13 | 35.35 | 35.63 | 217,328 | -0.34(-0.95%) |
Jan 29, 2004 | 36.53 | 36.64 | 35.71 | 35.97 | 365,996 | +0.40(+1.14%) |
Jan 28, 2004 | 36.48 | 36.56 | 35.56 | 35.57 | 298,916 | +0.17(+0.47%) |
Jan 27, 2004 | 35.51 | 35.71 | 35.37 | 35.40 | 325,776 | +0.66(+1.90%) |
Jan 26, 2004 | 34.29 | 34.74 | 34.11 | 34.74 | 229,537 | +0.97(+2.87%) |
Jan 23, 2004 | 34.04 | 34.25 | 33.66 | 33.77 | 218,764 | -0.33(-0.96%) |
Jan 22, 2004 | 34.11 | 34.28 | 34.04 | 34.10 | 328,362 | +0.36(+1.07%) |
Jan 21, 2004 | 33.49 | 33.93 | 33.23 | 33.74 | 245,481 | +0.31(+0.92%) |
Jan 20, 2004 | 33.58 | 33.72 | 33.41 | 33.43 | 521,559 | +0.54(+1.63%) |
Jan 16, 2004 | 32.58 | 33.00 | 32.51 | 32.89 | 570,827 | -0.21(-0.63%) |
Jan 15, 2004 | 32.86 | 33.31 | 32.79 | 33.10 | 354,217 | -0.59(-1.76%) |
Jan 14, 2004 | 33.55 | 33.70 | 33.43 | 33.70 | 202,245 | +0.63(+1.92%) |
Jan 13, 2004 | 33.45 | 33.45 | 32.93 | 33.06 | 232,697 | -1.11(-3.24%) |
Jan 12, 2004 | 33.83 | 34.18 | 33.60 | 34.17 | 200,091 | +0.44(+1.30%) |
Jan 09, 2004 | 33.80 | 34.29 | 33.72 | 33.73 | 280,242 | +0.10(+0.31%) |
Jan 08, 2004 | 33.34 | 33.73 | 33.28 | 33.63 | 216,753 | +0.28(+0.84%) |
Jan 07, 2004 | 33.23 | 33.54 | 33.14 | 33.35 | 427,474 | -0.44(-1.30%) |
Jan 06, 2004 | 33.56 | 33.79 | 33.42 | 33.79 | 162,313 | +0.29(+0.85%) |
Jan 05, 2004 | 33.26 | 33.51 | 33.10 | 33.50 | 238,587 | +0.33(+0.99%) |
Jan 02, 2004 | 33.28 | 33.51 | 33.17 | 33.17 | 127,696 | +0.01(+0.02%) |
Dec 31, 2003 | 32.93 | 33.18 | 32.87 | 33.17 | 100,261 | -0.04(-0.13%) |
Dec 30, 2003 | 32.55 | 33.21 | 32.55 | 33.21 | 285,844 | +1.12(+3.49%) |
Dec 29, 2003 | 31.76 | 32.03 | 31.76 | 32.09 | 383,807 | +0.21(+0.65%) |
Dec 26, 2003 | 31.89 | 32.06 | 31.82 | 31.88 | 85,178 | -0.10(-0.30%) |
Dec 24, 2003 | 31.95 | 32.05 | 31.69 | 31.98 | 132,580 | -0.36(-1.10%) |
Dec 23, 2003 | 32.15 | 32.37 | 32.15 | 32.33 | 164,899 | +0.22(+0.69%) |
Dec 22, 2003 | 31.85 | 32.02 | 31.82 | 32.11 | 318,738 | +1.02(+3.29%) |
Dec 19, 2003 | 31.63 | 31.63 | 31.01 | 31.08 | 366,858 | -0.37(-1.17%) |
Dec 18, 2003 | 30.63 | 31.45 | 30.57 | 31.45 | 312,705 | +0.81(+2.66%) |
Dec 17, 2003 | 30.56 | 30.76 | 30.35 | 30.64 | 430,634 | -0.82(-2.61%) |
Dec 16, 2003 | 31.33 | 31.55 | 30.95 | 31.46 | 407,364 | -0.24(-0.75%) |
Dec 15, 2003 | 32.37 | 32.37 | 31.70 | 31.70 | 317,733 | +0.24(+0.77%) |
Dec 12, 2003 | 31.47 | 31.47 | 31.22 | 31.45 | 163,606 | +0.02(+0.07%) |
Dec 11, 2003 | 30.98 | 31.59 | 30.79 | 31.43 | 453,186 | +0.84(+2.73%) |
Dec 10, 2003 | 30.84 | 30.84 | 30.32 | 30.60 | 387,685 | -0.50(-1.61%) |
Dec 09, 2003 | 31.66 | 31.66 | 31.08 | 31.10 | 224,222 | -1.29(-4.00%) |
Dec 08, 2003 | 32.02 | 32.40 | 32.02 | 32.39 | 224,222 | +0.03(+0.11%) |
Dec 05, 2003 | 32.77 | 32.81 | 32.37 | 32.36 | 130,856 | -0.76(-2.29%) |
Dec 04, 2003 | 33.24 | 33.41 | 33.00 | 33.12 | 226,377 | +0.68(+2.08%) |
Dec 03, 2003 | 32.69 | 32.89 | 32.44 | 32.44 | 329,080 | -0.50(-1.52%) |
Dec 02, 2003 | 32.78 | 33.16 | 32.60 | 32.94 | 636,327 | -0.30(-0.90%) |